NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00710000 | 2024-05-28 3:14PM EDT | 2024-06-07 | 428.20 | 498.85 | 502.70 | 0.00 | - | 18 | 12 | 443.75% |
| NVDA240614C00710000 | 2024-05-29 10:52AM EDT | 2024-06-14 | 438.65 | 499.75 | 503.50 | 0.00 | - | 10 | 11 | 173.61% |
| NVDA240621C00710000 | 2024-06-04 10:52AM EDT | 2024-06-21 | 441.18 | 498.80 | 504.95 | 0.00 | - | 1 | 1,172 | 129.53% |
| NVDA240628C00710000 | 2024-05-30 3:44PM EDT | 2024-06-28 | 406.06 | 501.35 | 506.80 | 0.00 | - | 1 | 1 | 121.77% |
| NVDA240705C00710000 | 2024-05-30 3:41PM EDT | 2024-07-05 | 408.69 | 501.20 | 508.05 | 0.00 | - | 1 | 1 | 108.58% |
| NVDA240719C00710000 | 2024-05-31 10:46AM EDT | 2024-07-19 | 386.41 | 504.35 | 508.70 | 0.00 | - | 1 | 41 | 95.40% |
| NVDA240816C00710000 | 2024-05-31 11:39AM EDT | 2024-08-16 | 504.80 | 509.15 | 513.15 | +113.40 | +28.97% | 1 | 138 | 83.56% |
| NVDA240920C00710000 | 2024-06-06 11:04AM EDT | 2024-09-20 | 522.40 | 515.40 | 519.15 | -2.28 | -0.43% | 13 | 432 | 76.36% |
| NVDA241018C00710000 | 2024-06-04 12:18PM EDT | 2024-10-18 | 456.95 | 518.60 | 524.80 | 0.00 | - | 2 | 54 | 72.35% |
| NVDA241115C00710000 | 2024-05-31 11:49AM EDT | 2024-11-15 | 412.95 | 523.70 | 530.25 | 0.00 | - | 21 | 203 | 70.19% |
| NVDA241220C00710000 | 2024-06-05 12:52PM EDT | 2024-12-20 | 525.60 | 530.80 | 537.20 | 0.00 | - | 11 | 384 | 68.52% |
| NVDA250117C00710000 | 2024-06-05 11:41AM EDT | 2025-01-17 | 529.00 | 536.30 | 542.25 | 0.00 | - | 6 | 1,378 | 67.31% |
| NVDA250221C00710000 | 2024-06-06 10:19AM EDT | 2025-02-21 | 537.11 | 542.30 | 549.85 | -20.14 | -3.61% | 1 | 87 | 66.27% |
| NVDA250321C00710000 | 2024-05-28 1:05PM EDT | 2025-03-21 | 484.75 | 547.65 | 555.25 | 0.00 | - | 6 | 68 | 65.60% |
| NVDA250620C00710000 | 2024-06-05 3:04PM EDT | 2025-06-20 | 576.25 | 565.40 | 573.05 | 0.00 | - | 2 | 358 | 64.36% |
| NVDA251219C00710000 | 2024-05-23 9:47AM EDT | 2025-12-19 | 444.75 | 598.60 | 606.30 | 0.00 | - | 1 | 149 | 63.09% |
| NVDA260116C00710000 | 2024-06-06 12:53PM EDT | 2026-01-16 | 587.65 | 603.45 | 611.10 | +58.68 | +11.09% | 1 | 488 | 62.97% |
| NVDA260618C00710000 | 2024-06-04 11:00AM EDT | 2026-06-18 | 574.25 | 628.25 | 635.90 | 0.00 | - | 1 | 55 | 62.38% |
| NVDA261218C00710000 | 2024-06-06 10:46AM EDT | 2026-12-18 | 658.00 | 654.60 | 662.20 | +92.49 | +16.36% | 3 | 208 | 61.74% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00710000 | 2024-06-06 12:47PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 245 | 303.13% |
| NVDA240614P00710000 | 2024-06-06 3:30PM EDT | 2024-06-14 | 0.14 | 0.08 | 0.19 | +0.05 | +55.56% | 39 | 61 | 128.71% |
| NVDA240621P00710000 | 2024-06-06 1:13PM EDT | 2024-06-21 | 0.31 | 0.21 | 0.35 | +0.08 | +34.78% | 20 | 763 | 101.27% |
| NVDA240628P00710000 | 2024-06-06 3:56PM EDT | 2024-06-28 | 0.47 | 0.29 | 0.45 | +0.10 | +27.03% | 13 | 104 | 86.23% |
| NVDA240705P00710000 | 2024-06-06 10:28AM EDT | 2024-07-05 | 0.59 | 0.36 | 0.67 | +0.09 | +18.00% | 2 | 5 | 78.05% |
| NVDA240712P00710000 | 2024-06-04 9:45AM EDT | 2024-07-12 | 0.68 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA240719P00710000 | 2024-06-06 12:50PM EDT | 2024-07-19 | 0.98 | 0.70 | 1.00 | +0.18 | +22.50% | 2 | 198 | 68.26% |
| NVDA240816P00710000 | 2024-06-06 3:07PM EDT | 2024-08-16 | 1.99 | 1.76 | 1.90 | +0.36 | +22.09% | 9 | 558 | 59.23% |
| NVDA240920P00710000 | 2024-06-06 1:51PM EDT | 2024-09-20 | 4.40 | 4.00 | 4.30 | +0.72 | +19.57% | 13 | 1,036 | 55.62% |
| NVDA241018P00710000 | 2024-06-06 10:39AM EDT | 2024-10-18 | 5.25 | 5.20 | 5.80 | +0.04 | +0.77% | 5 | 1,040 | 52.20% |
| NVDA241115P00710000 | 2024-06-06 1:53PM EDT | 2024-11-15 | 7.90 | 7.40 | 7.90 | +0.75 | +10.49% | 100 | 212 | 50.81% |
| NVDA241220P00710000 | 2024-06-06 3:25PM EDT | 2024-12-20 | 11.61 | 10.85 | 11.35 | +1.22 | +11.74% | 16 | 260 | 50.10% |
| NVDA250117P00710000 | 2024-06-06 12:53PM EDT | 2025-01-17 | 14.20 | 12.90 | 13.35 | +1.75 | +14.06% | 26 | 441 | 49.03% |
| NVDA250221P00710000 | 2024-06-05 9:59AM EDT | 2025-02-21 | 17.30 | 16.15 | 16.90 | +0.30 | +1.76% | 10 | 26 | 48.47% |
| NVDA250321P00710000 | 2024-06-06 11:00AM EDT | 2025-03-21 | 18.87 | 18.50 | 19.70 | -0.58 | -2.98% | 1 | 123 | 48.02% |
| NVDA250620P00710000 | 2024-06-06 2:08PM EDT | 2025-06-20 | 29.55 | 28.00 | 28.85 | +2.32 | +8.52% | 1 | 211 | 46.87% |
| NVDA251219P00710000 | 2024-06-06 2:18PM EDT | 2025-12-19 | 47.85 | 45.50 | 47.25 | +2.83 | +6.29% | 2 | 107 | 45.55% |
| NVDA260116P00710000 | 2024-06-05 1:58PM EDT | 2026-01-16 | 47.52 | 48.20 | 49.70 | 0.00 | - | 3 | 77 | 45.30% |
| NVDA260618P00710000 | 2024-05-28 1:33PM EDT | 2026-06-18 | 66.98 | 62.00 | 63.35 | 0.00 | - | 2 | 18 | 44.37% |
| NVDA261218P00710000 | 2024-06-05 3:24PM EDT | 2026-12-18 | 74.69 | 75.70 | 77.80 | 0.00 | - | 12 | 77 | 43.33% |
© 2024 Yahoo. All rights reserved.