NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00780000 | 2024-06-06 1:42PM EDT | 2024-06-07 | 419.54 | 428.90 | 433.70 | -15.34 | -3.53% | 3 | 353 | 399.95% |
| NVDA240614C00780000 | 2024-06-06 11:33AM EDT | 2024-06-14 | 425.28 | 429.90 | 433.75 | +69.76 | +19.62% | 3 | 11 | 148.80% |
| NVDA240621C00780000 | 2024-06-06 1:50PM EDT | 2024-06-21 | 434.00 | 431.10 | 434.95 | -6.84 | -1.55% | 21 | 7,730 | 118.18% |
| NVDA240628C00780000 | 2024-06-05 3:13PM EDT | 2024-06-28 | 446.00 | 431.85 | 436.25 | 0.00 | - | 3 | 6 | 102.91% |
| NVDA240719C00780000 | 2024-06-06 3:36PM EDT | 2024-07-19 | 430.32 | 435.95 | 439.90 | -15.28 | -3.43% | 48 | 817 | 84.49% |
| NVDA240816C00780000 | 2024-06-06 10:53AM EDT | 2024-08-16 | 446.44 | 441.30 | 445.10 | -10.56 | -2.31% | 47 | 372 | 74.33% |
| NVDA240920C00780000 | 2024-06-06 12:37PM EDT | 2024-09-20 | 430.00 | 449.60 | 453.30 | -32.96 | -7.12% | 4 | 598 | 69.60% |
| NVDA241018C00780000 | 2024-06-06 9:54AM EDT | 2024-10-18 | 451.90 | 453.75 | 460.15 | +49.90 | +12.41% | 2 | 97 | 66.42% |
| NVDA241115C00780000 | 2024-06-05 3:49PM EDT | 2024-11-15 | 470.94 | 460.40 | 467.35 | 0.00 | - | 2 | 128 | 65.16% |
| NVDA241220C00780000 | 2024-06-04 11:29AM EDT | 2024-12-20 | 411.70 | 469.65 | 476.00 | 0.00 | - | 4 | 215 | 64.25% |
| NVDA250117C00780000 | 2024-06-06 1:17PM EDT | 2025-01-17 | 465.87 | 475.85 | 483.10 | -27.08 | -5.49% | 4 | 2,095 | 63.51% |
| NVDA250221C00780000 | 2024-06-05 2:36PM EDT | 2025-02-21 | 492.35 | 483.90 | 490.85 | 0.00 | - | 2 | 59 | 62.67% |
| NVDA250321C00780000 | 2024-06-05 3:04PM EDT | 2025-03-21 | 502.00 | 492.05 | 497.35 | 0.00 | - | 3 | 93 | 62.61% |
| NVDA250620C00780000 | 2024-06-05 2:47PM EDT | 2025-06-20 | 521.40 | 513.45 | 518.55 | 0.00 | - | 40 | 482 | 61.99% |
| NVDA250919C00780000 | 2024-06-05 10:19AM EDT | 2025-09-19 | 518.88 | 532.40 | 538.15 | 0.00 | - | 1 | 146 | 61.43% |
| NVDA251219C00780000 | 2024-05-24 10:17AM EDT | 2025-12-19 | 549.15 | 551.55 | 557.65 | +146.95 | +36.54% | 1 | 148 | 61.38% |
| NVDA260116C00780000 | 2024-06-03 3:58PM EDT | 2026-01-16 | 504.97 | 555.45 | 563.05 | 0.00 | - | 1 | 102 | 61.10% |
| NVDA260618C00780000 | 2024-05-30 10:34AM EDT | 2026-06-18 | 525.90 | 583.00 | 591.10 | 0.00 | - | 11 | 60 | 60.75% |
| NVDA261218C00780000 | 2024-06-04 2:58PM EDT | 2026-12-18 | 621.05 | 612.45 | 620.55 | +47.01 | +8.19% | 1 | 94 | 60.36% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00780000 | 2024-06-06 12:52PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 91 | 2,121 | 262.50% |
| NVDA240614P00780000 | 2024-06-06 1:50PM EDT | 2024-06-14 | 0.24 | 0.17 | 0.29 | +0.05 | +26.32% | 17 | 266 | 113.57% |
| NVDA240621P00780000 | 2024-06-06 12:37PM EDT | 2024-06-21 | 0.55 | 0.42 | 0.48 | +0.12 | +27.91% | 26 | 8,965 | 89.50% |
| NVDA240628P00780000 | 2024-06-06 10:36AM EDT | 2024-06-28 | 0.72 | 0.55 | 0.71 | +0.27 | +60.00% | 4 | 175 | 77.05% |
| NVDA240705P00780000 | 2024-06-04 3:45PM EDT | 2024-07-05 | 0.80 | 0.60 | 0.98 | 0.00 | - | 3 | 10 | 69.12% |
| NVDA240712P00780000 | 2024-06-05 1:38PM EDT | 2024-07-12 | 1.50 | 0.43 | 1.66 | +0.55 | +57.89% | 1 | 8 | 64.45% |
| NVDA240719P00780000 | 2024-06-06 11:33AM EDT | 2024-07-19 | 1.56 | 1.34 | 1.44 | +0.20 | +14.71% | 43 | 1,843 | 61.46% |
| NVDA240816P00780000 | 2024-06-06 10:27AM EDT | 2024-08-16 | 3.22 | 2.94 | 3.15 | +0.52 | +19.26% | 5 | 754 | 54.33% |
| NVDA240920P00780000 | 2024-06-06 3:28PM EDT | 2024-09-20 | 7.50 | 6.95 | 7.25 | +1.00 | +15.38% | 2 | 744 | 52.51% |
| NVDA241018P00780000 | 2024-06-06 11:57AM EDT | 2024-10-18 | 9.55 | 9.10 | 9.75 | +0.95 | +11.05% | 21 | 260 | 50.20% |
| NVDA241115P00780000 | 2024-06-06 9:51AM EDT | 2024-11-15 | 12.85 | 12.55 | 13.10 | +0.40 | +3.21% | 3 | 451 | 49.11% |
| NVDA241220P00780000 | 2024-06-06 10:16AM EDT | 2024-12-20 | 18.20 | 17.60 | 18.15 | +1.70 | +10.30% | 2 | 423 | 48.64% |
| NVDA250117P00780000 | 2024-06-06 3:40PM EDT | 2025-01-17 | 21.17 | 20.40 | 20.95 | +1.57 | +8.01% | 21 | 985 | 47.44% |
| NVDA250221P00780000 | 2024-06-05 1:35PM EDT | 2025-02-21 | 25.93 | 25.15 | 26.30 | +1.31 | +5.32% | 2 | 48 | 47.32% |
| NVDA250321P00780000 | 2024-06-05 1:31PM EDT | 2025-03-21 | 29.55 | 28.65 | 29.65 | +1.55 | +5.54% | 6 | 339 | 46.74% |
| NVDA250620P00780000 | 2024-06-06 3:16PM EDT | 2025-06-20 | 41.73 | 40.25 | 41.55 | +2.33 | +5.91% | 3 | 410 | 45.82% |
| NVDA250919P00780000 | 2024-06-06 10:21AM EDT | 2025-09-19 | 53.04 | 51.05 | 53.05 | +0.77 | +1.47% | 2 | 54 | 45.18% |
| NVDA251219P00780000 | 2024-06-06 2:17PM EDT | 2025-12-19 | 65.00 | 62.50 | 63.80 | +4.00 | +6.56% | 1 | 85 | 44.61% |
| NVDA260116P00780000 | 2024-06-05 1:05PM EDT | 2026-01-16 | 65.04 | 65.30 | 66.60 | 0.00 | - | 3 | 96 | 44.34% |
| NVDA260618P00780000 | 2024-06-05 10:48AM EDT | 2026-06-18 | 82.18 | 81.45 | 82.85 | 0.00 | - | 10 | 39 | 43.56% |
| NVDA261218P00780000 | 2024-06-06 2:41PM EDT | 2026-12-18 | 99.40 | 97.00 | 99.40 | +2.49 | +2.57% | 10 | 149 | 42.57% |
© 2024 Yahoo. All rights reserved.