NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00740000 | 2024-06-06 9:54AM EDT | 2024-06-07 | 463.87 | 468.85 | 472.75 | +3.65 | +0.79% | 2 | 61 | 414.16% |
| NVDA240614C00740000 | 2024-06-06 9:54AM EDT | 2024-06-14 | 464.81 | 469.75 | 473.60 | +24.54 | +5.57% | 1 | 4 | 162.30% |
| NVDA240621C00740000 | 2024-06-06 9:30AM EDT | 2024-06-21 | 501.50 | 468.00 | 476.25 | +40.70 | +8.83% | 1 | 2,474 | 122.97% |
| NVDA240628C00740000 | 2024-05-24 3:24PM EDT | 2024-06-28 | 324.00 | 471.60 | 476.05 | 0.00 | - | 32 | 15 | 112.23% |
| NVDA240719C00740000 | 2024-06-06 1:58PM EDT | 2024-07-19 | 465.33 | 475.30 | 479.00 | -0.30 | -0.06% | 4 | 830 | 90.81% |
| NVDA240816C00740000 | 2024-06-05 3:06PM EDT | 2024-08-16 | 517.00 | 479.95 | 483.85 | +26.09 | +5.31% | 1 | 275 | 79.39% |
| NVDA240920C00740000 | 2024-06-05 11:29AM EDT | 2024-09-20 | 475.86 | 486.05 | 490.55 | 0.00 | - | 12 | 1,160 | 72.69% |
| NVDA241018C00740000 | 2024-06-03 12:01PM EDT | 2024-10-18 | 424.70 | 490.45 | 496.50 | 0.00 | - | 8 | 92 | 69.45% |
| NVDA241115C00740000 | 2024-06-04 12:15PM EDT | 2024-11-15 | 436.70 | 496.20 | 503.35 | 0.00 | - | 2 | 74 | 68.00% |
| NVDA241220C00740000 | 2024-05-31 3:05PM EDT | 2024-12-20 | 392.45 | 504.25 | 510.00 | 0.00 | - | 5 | 616 | 66.37% |
| NVDA250117C00740000 | 2024-06-05 2:05PM EDT | 2025-01-17 | 516.61 | 509.65 | 516.05 | 0.00 | - | 1 | 1,147 | 65.33% |
| NVDA250221C00740000 | 2024-06-06 3:17PM EDT | 2025-02-21 | 514.00 | 516.90 | 524.45 | +51.90 | +11.23% | 1 | 55 | 64.69% |
| NVDA250321C00740000 | 2024-06-06 11:48AM EDT | 2025-03-21 | 524.04 | 522.75 | 530.35 | +63.14 | +13.70% | 100 | 100 | 64.15% |
| NVDA250620C00740000 | 2024-06-04 2:17PM EDT | 2025-06-20 | 496.10 | 541.80 | 549.60 | 0.00 | - | 1 | 204 | 63.16% |
| NVDA250919C00740000 | 2024-05-21 10:54AM EDT | 2025-09-19 | 334.88 | 560.05 | 567.65 | 0.00 | - | 2 | 3 | 62.56% |
| NVDA251219C00740000 | 2024-05-28 11:53AM EDT | 2025-12-19 | 501.34 | 577.45 | 585.10 | 0.00 | - | 1 | 142 | 62.23% |
| NVDA260116C00740000 | 2024-05-30 1:42PM EDT | 2026-01-16 | 525.25 | 582.55 | 590.15 | 0.00 | - | 2 | 125 | 62.13% |
| NVDA260618C00740000 | 2024-05-31 11:53AM EDT | 2026-06-18 | 504.52 | 608.75 | 616.40 | 0.00 | - | 2 | 58 | 61.68% |
| NVDA261218C00740000 | 2024-06-06 9:59AM EDT | 2026-12-18 | 644.18 | 636.45 | 644.00 | +60.88 | +10.44% | 4 | 542 | 61.14% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00740000 | 2024-06-06 3:05PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 227 | 262.50% |
| NVDA240614P00740000 | 2024-06-06 1:16PM EDT | 2024-06-14 | 0.23 | 0.11 | 0.22 | +0.09 | +64.29% | 50 | 162 | 121.78% |
| NVDA240621P00740000 | 2024-06-06 2:04PM EDT | 2024-06-21 | 0.34 | 0.26 | 0.40 | +0.03 | +9.68% | 53 | 1,270 | 95.70% |
| NVDA240628P00740000 | 2024-06-06 12:59PM EDT | 2024-06-28 | 0.54 | 0.28 | 0.72 | +0.14 | +35.00% | 4 | 92 | 82.96% |
| NVDA240705P00740000 | 2024-06-06 1:05PM EDT | 2024-07-05 | 0.73 | 0.42 | 0.78 | -0.25 | -25.51% | 1 | 1 | 73.88% |
| NVDA240712P00740000 | 2024-06-03 2:57PM EDT | 2024-07-12 | 0.99 | 0.23 | 1.41 | 0.00 | - | 4 | 4 | 69.02% |
| NVDA240719P00740000 | 2024-06-06 2:12PM EDT | 2024-07-19 | 1.13 | 0.99 | 1.13 | +0.17 | +17.71% | 12 | 1,525 | 65.39% |
| NVDA240816P00740000 | 2024-06-06 2:05PM EDT | 2024-08-16 | 2.43 | 2.13 | 2.44 | +0.32 | +15.17% | 5 | 588 | 57.12% |
| NVDA240920P00740000 | 2024-06-06 1:10PM EDT | 2024-09-20 | 5.51 | 5.00 | 5.55 | +0.91 | +19.78% | 2 | 1,171 | 54.32% |
| NVDA241018P00740000 | 2024-06-06 3:26PM EDT | 2024-10-18 | 7.27 | 6.80 | 7.30 | +0.97 | +15.40% | 5 | 1,761 | 51.27% |
| NVDA241115P00740000 | 2024-06-05 1:23PM EDT | 2024-11-15 | 9.58 | 9.35 | 9.95 | +0.78 | +8.86% | 1 | 514 | 50.35% |
| NVDA241220P00740000 | 2024-06-06 3:43PM EDT | 2024-12-20 | 13.75 | 13.40 | 13.90 | +0.95 | +7.42% | 7 | 288 | 49.55% |
| NVDA250117P00740000 | 2024-06-06 1:02PM EDT | 2025-01-17 | 16.78 | 15.75 | 16.25 | +1.58 | +10.39% | 254 | 466 | 48.30% |
| NVDA250221P00740000 | 2024-06-06 1:58PM EDT | 2025-02-21 | 20.60 | 19.55 | 20.40 | +1.10 | +5.64% | 4 | 93 | 47.86% |
| NVDA250321P00740000 | 2024-06-06 2:54PM EDT | 2025-03-21 | 23.52 | 22.60 | 23.45 | +0.12 | +0.51% | 20 | 427 | 47.37% |
| NVDA250620P00740000 | 2024-06-05 3:51PM EDT | 2025-06-20 | 34.50 | 32.85 | 33.65 | +2.47 | +7.71% | 4 | 229 | 46.29% |
| NVDA250919P00740000 | 2024-06-05 11:13AM EDT | 2025-09-19 | 43.12 | 42.10 | 44.25 | 0.00 | - | 5 | 24 | 45.75% |
| NVDA251219P00740000 | 2024-06-03 2:12PM EDT | 2025-12-19 | 59.30 | 52.20 | 54.00 | 0.00 | - | 1 | 41 | 45.15% |
| NVDA260116P00740000 | 2024-06-06 12:42PM EDT | 2026-01-16 | 56.10 | 55.30 | 56.35 | +1.18 | +2.15% | 10 | 127 | 44.81% |
| NVDA260618P00740000 | 2024-06-05 3:41PM EDT | 2026-06-18 | 68.87 | 69.90 | 71.35 | 0.00 | - | 1 | 31 | 44.02% |
| NVDA261218P00740000 | 2024-06-06 3:26PM EDT | 2026-12-18 | 87.21 | 84.50 | 86.80 | +1.41 | +1.64% | 3 | 124 | 43.02% |
© 2024 Yahoo. All rights reserved.