NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Strike:750.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00750000 | 2024-06-05 2:32PM EDT | 2024-06-07 | 502.67 | 448.75 | 456.85 | +36.32 | +7.79% | 10 | 3,192 | 349.95% |
| NVDA240614C00750000 | 2024-06-06 11:48AM EDT | 2024-06-14 | 459.90 | 450.70 | 455.95 | -7.36 | -1.58% | 14 | 2,033 | 169.37% |
| NVDA240621C00750000 | 2024-06-06 1:17PM EDT | 2024-06-21 | 447.48 | 453.45 | 456.20 | -19.92 | -4.26% | 16 | 4,015 | 135.27% |
| NVDA240628C00750000 | 2024-06-05 2:37PM EDT | 2024-06-28 | 468.45 | 453.20 | 456.45 | 0.00 | - | 5 | 20 | 112.82% |
| NVDA240705C00750000 | 2024-05-28 12:05PM EDT | 2024-07-05 | 382.94 | 454.00 | 460.35 | 0.00 | - | 1 | 1 | 106.59% |
| NVDA240719C00750000 | 2024-06-05 3:27PM EDT | 2024-07-19 | 474.10 | 458.05 | 460.60 | 0.00 | - | 25 | 256 | 93.07% |
| NVDA240816C00750000 | 2024-06-05 2:24PM EDT | 2024-08-16 | 474.11 | 462.30 | 465.10 | 0.00 | - | 10 | 498 | 79.66% |
| NVDA240920C00750000 | 2024-06-06 12:43PM EDT | 2024-09-20 | 458.40 | 469.75 | 472.95 | -31.79 | -6.49% | 3 | 1,280 | 73.63% |
| NVDA241018C00750000 | 2024-06-06 9:47AM EDT | 2024-10-18 | 505.45 | 474.35 | 478.75 | +11.17 | +2.26% | 2 | 126 | 69.97% |
| NVDA241115C00750000 | 2024-06-05 3:44PM EDT | 2024-11-15 | 499.40 | 480.75 | 485.65 | 0.00 | - | 18 | 195 | 68.42% |
| NVDA241220C00750000 | 2024-06-06 1:38PM EDT | 2024-12-20 | 492.20 | 490.10 | 493.30 | -19.40 | -3.79% | 11 | 1,351 | 67.18% |
| NVDA250117C00750000 | 2024-06-06 12:17PM EDT | 2025-01-17 | 490.35 | 495.65 | 500.15 | -26.65 | -5.15% | 15 | 1,195 | 66.18% |
| NVDA250221C00750000 | 2024-06-05 3:44PM EDT | 2025-02-21 | 521.03 | 502.70 | 507.50 | 0.00 | - | 30 | 118 | 65.01% |
| NVDA250321C00750000 | 2024-05-29 9:33AM EDT | 2025-03-21 | 536.72 | 507.45 | 514.00 | +95.97 | +21.77% | 3 | 205 | 64.25% |
| NVDA250620C00750000 | 2024-06-06 1:32PM EDT | 2025-06-20 | 528.00 | 529.35 | 534.00 | -22.00 | -4.00% | 7 | 801 | 63.67% |
| NVDA251219C00750000 | 2024-06-06 11:49AM EDT | 2025-12-19 | 568.00 | 565.00 | 570.60 | -12.30 | -2.12% | 1 | 354 | 62.56% |
| NVDA260116C00750000 | 2024-06-06 11:23AM EDT | 2026-01-16 | 574.11 | 569.25 | 575.20 | -15.89 | -2.69% | 4 | 574 | 62.24% |
| NVDA260618C00750000 | 2024-06-05 2:46PM EDT | 2026-06-18 | 611.90 | 596.10 | 602.25 | 0.00 | - | 10 | 517 | 61.84% |
| NVDA261218C00750000 | 2024-06-05 3:23PM EDT | 2026-12-18 | 658.46 | 623.70 | 630.50 | +15.30 | +2.38% | 2 | 656 | 61.26% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00750000 | 2024-06-06 1:24PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 231 | 2,235 | 184.38% |
| NVDA240614P00750000 | 2024-06-06 1:18PM EDT | 2024-06-14 | 0.22 | 0.20 | 0.26 | +0.04 | +22.22% | 205 | 1,213 | 113.97% |
| NVDA240621P00750000 | 2024-06-06 12:47PM EDT | 2024-06-21 | 0.49 | 0.36 | 0.46 | +0.15 | +44.12% | 125 | 5,600 | 91.21% |
| NVDA240628P00750000 | 2024-06-06 12:32PM EDT | 2024-06-28 | 0.64 | 0.53 | 0.60 | +0.18 | +39.13% | 17 | 532 | 79.05% |
| NVDA240705P00750000 | 2024-06-06 12:59PM EDT | 2024-07-05 | 0.79 | 0.57 | 0.80 | +0.39 | +97.50% | 3 | 38 | 70.92% |
| NVDA240712P00750000 | 2024-06-05 3:59PM EDT | 2024-07-12 | 0.79 | 0.33 | 1.53 | 0.00 | - | 7 | 8 | 66.50% |
| NVDA240719P00750000 | 2024-06-06 1:16PM EDT | 2024-07-19 | 1.24 | 1.12 | 1.21 | +0.22 | +21.57% | 98 | 1,470 | 62.94% |
| NVDA240816P00750000 | 2024-06-06 1:38PM EDT | 2024-08-16 | 2.44 | 2.45 | 2.58 | +0.20 | +8.93% | 130 | 4,111 | 55.42% |
| NVDA240920P00750000 | 2024-06-06 1:11PM EDT | 2024-09-20 | 5.96 | 5.60 | 5.80 | +0.91 | +18.02% | 48 | 1,963 | 52.89% |
| NVDA241018P00750000 | 2024-06-06 9:45AM EDT | 2024-10-18 | 6.98 | 7.65 | 8.00 | +0.08 | +1.16% | 5 | 2,113 | 50.36% |
| NVDA241115P00750000 | 2024-06-06 1:10PM EDT | 2024-11-15 | 11.00 | 10.45 | 10.75 | +1.59 | +16.90% | 158 | 3,078 | 49.32% |
| NVDA241220P00750000 | 2024-06-06 1:21PM EDT | 2024-12-20 | 15.00 | 14.75 | 15.20 | +1.39 | +10.21% | 67 | 1,662 | 48.85% |
| NVDA250117P00750000 | 2024-06-06 1:20PM EDT | 2025-01-17 | 17.75 | 17.25 | 17.70 | +1.80 | +11.29% | 124 | 2,101 | 47.66% |
| NVDA250221P00750000 | 2024-06-05 2:17PM EDT | 2025-02-21 | 21.28 | 21.50 | 22.10 | +0.74 | +3.60% | 1 | 321 | 47.27% |
| NVDA250321P00750000 | 2024-06-06 1:21PM EDT | 2025-03-21 | 24.70 | 24.55 | 25.25 | +1.47 | +6.33% | 24 | 754 | 46.78% |
| NVDA250620P00750000 | 2024-06-06 1:16PM EDT | 2025-06-20 | 36.45 | 35.40 | 36.05 | +2.69 | +7.97% | 29 | 1,048 | 45.84% |
| NVDA251219P00750000 | 2024-06-06 10:15AM EDT | 2025-12-19 | 56.05 | 55.85 | 56.70 | +2.05 | +3.80% | 3 | 450 | 44.65% |
| NVDA260116P00750000 | 2024-06-06 1:00PM EDT | 2026-01-16 | 60.85 | 58.45 | 59.40 | +4.30 | +7.60% | 15 | 437 | 44.41% |
| NVDA260618P00750000 | 2024-06-06 1:10PM EDT | 2026-06-18 | 75.00 | 73.45 | 74.55 | +1.33 | +1.81% | 3 | 7,644 | 43.59% |
| NVDA261218P00750000 | 2024-06-06 9:51AM EDT | 2026-12-18 | 87.30 | 88.05 | 90.25 | +1.01 | +1.17% | 2 | 399 | 42.62% |
© 2024 Yahoo. All rights reserved.