NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00800000 | 2024-06-06 1:47PM EDT | 2024-06-07 | 398.12 | 407.60 | 413.20 | -24.01 | -5.69% | 11 | 2,795 | 230.27% |
| NVDA240614C00800000 | 2024-06-06 1:42PM EDT | 2024-06-14 | 400.70 | 410.10 | 413.60 | -24.65 | -5.80% | 203 | 369 | 133.47% |
| NVDA240621C00800000 | 2024-06-06 3:54PM EDT | 2024-06-21 | 413.20 | 411.45 | 414.80 | -12.46 | -2.93% | 219 | 6,260 | 109.35% |
| NVDA240628C00800000 | 2024-06-06 2:58PM EDT | 2024-06-28 | 405.15 | 412.30 | 416.15 | +7.59 | +1.91% | 4 | 22 | 96.45% |
| NVDA240705C00800000 | 2024-06-05 9:54AM EDT | 2024-07-05 | 396.98 | 412.55 | 417.65 | 0.00 | - | 1 | 4 | 87.65% |
| NVDA240719C00800000 | 2024-06-06 3:43PM EDT | 2024-07-19 | 410.11 | 416.40 | 419.55 | -17.99 | -4.20% | 17 | 4,118 | 79.64% |
| NVDA240816C00800000 | 2024-06-06 3:21PM EDT | 2024-08-16 | 414.20 | 422.15 | 425.65 | -19.80 | -4.56% | 56 | 805 | 71.35% |
| NVDA240920C00800000 | 2024-06-06 3:27PM EDT | 2024-09-20 | 434.00 | 431.50 | 434.05 | -11.05 | -2.48% | 76 | 2,398 | 67.39% |
| NVDA241018C00800000 | 2024-06-06 9:49AM EDT | 2024-10-18 | 447.54 | 435.65 | 441.75 | +6.26 | +1.42% | 4 | 280 | 64.58% |
| NVDA241115C00800000 | 2024-06-06 1:59PM EDT | 2024-11-15 | 434.60 | 443.35 | 448.90 | -24.08 | -5.25% | 17 | 228 | 63.60% |
| NVDA241220C00800000 | 2024-06-06 2:31PM EDT | 2024-12-20 | 442.85 | 452.70 | 459.35 | -24.80 | -5.30% | 22 | 1,556 | 63.12% |
| NVDA250117C00800000 | 2024-06-06 3:59PM EDT | 2025-01-17 | 462.81 | 459.75 | 464.80 | -6.85 | -1.46% | 122 | 5,987 | 62.11% |
| NVDA250221C00800000 | 2024-06-06 3:23PM EDT | 2025-02-21 | 464.05 | 468.10 | 474.75 | -16.83 | -3.50% | 5 | 182 | 61.77% |
| NVDA250321C00800000 | 2024-06-06 10:41AM EDT | 2025-03-21 | 489.00 | 476.65 | 481.65 | +2.00 | +0.41% | 2 | 467 | 61.79% |
| NVDA250620C00800000 | 2024-06-06 3:23PM EDT | 2025-06-20 | 489.74 | 498.90 | 503.40 | -22.86 | -4.46% | 83 | 1,153 | 61.24% |
| NVDA250919C00800000 | 2024-06-06 11:17AM EDT | 2025-09-19 | 519.11 | 518.40 | 524.00 | +2.49 | +0.48% | 5 | 156 | 60.79% |
| NVDA251219C00800000 | 2024-06-06 2:58PM EDT | 2025-12-19 | 535.45 | 538.30 | 543.60 | +11.57 | +2.21% | 47 | 429 | 60.75% |
| NVDA260116C00800000 | 2024-06-06 3:44PM EDT | 2026-01-16 | 539.00 | 542.25 | 549.30 | -15.45 | -2.79% | 4 | 1,831 | 60.50% |
| NVDA260618C00800000 | 2024-06-05 12:49PM EDT | 2026-06-18 | 565.00 | 571.10 | 578.85 | 0.00 | - | 1 | 774 | 60.36% |
| NVDA261218C00800000 | 2024-06-06 3:40PM EDT | 2026-12-18 | 601.75 | 604.00 | 609.15 | -15.09 | -2.45% | 25 | 1,715 | 60.28% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00800000 | 2024-06-06 2:48PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 212 | 4,539 | 171.88% |
| NVDA240614P00800000 | 2024-06-06 3:50PM EDT | 2024-06-14 | 0.27 | 0.26 | 0.31 | -0.01 | -3.57% | 128 | 820 | 103.81% |
| NVDA240621P00800000 | 2024-06-06 3:57PM EDT | 2024-06-21 | 0.50 | 0.45 | 0.51 | +0.02 | +4.17% | 403 | 8,097 | 82.76% |
| NVDA240628P00800000 | 2024-06-06 3:59PM EDT | 2024-06-28 | 0.76 | 0.59 | 0.80 | +0.10 | +15.15% | 26 | 1,540 | 72.36% |
| NVDA240705P00800000 | 2024-06-06 3:48PM EDT | 2024-07-05 | 0.97 | 0.81 | 1.00 | +0.15 | +18.29% | 13 | 106 | 65.65% |
| NVDA240712P00800000 | 2024-06-06 2:09PM EDT | 2024-07-12 | 1.36 | 1.29 | 1.36 | +0.21 | +18.26% | 15 | 31 | 62.43% |
| NVDA240719P00800000 | 2024-06-06 3:50PM EDT | 2024-07-19 | 1.67 | 1.67 | 1.68 | +0.18 | +12.08% | 328 | 3,856 | 59.33% |
| NVDA240816P00800000 | 2024-06-06 3:53PM EDT | 2024-08-16 | 3.55 | 3.50 | 3.65 | +0.30 | +9.23% | 292 | 2,590 | 52.78% |
| NVDA240920P00800000 | 2024-06-06 3:28PM EDT | 2024-09-20 | 8.74 | 8.15 | 8.40 | +1.28 | +17.16% | 219 | 3,808 | 51.49% |
| NVDA241018P00800000 | 2024-06-06 3:49PM EDT | 2024-10-18 | 11.30 | 10.75 | 11.30 | +1.30 | +13.00% | 66 | 1,463 | 49.40% |
| NVDA241115P00800000 | 2024-06-06 3:41PM EDT | 2024-11-15 | 14.80 | 14.55 | 15.05 | +1.15 | +8.42% | 55 | 1,387 | 48.44% |
| NVDA241220P00800000 | 2024-06-06 3:49PM EDT | 2024-12-20 | 20.70 | 20.15 | 20.65 | +1.61 | +8.43% | 166 | 3,419 | 48.10% |
| NVDA250117P00800000 | 2024-06-06 3:59PM EDT | 2025-01-17 | 23.55 | 23.20 | 23.70 | +1.44 | +6.51% | 240 | 4,589 | 46.95% |
| NVDA250221P00800000 | 2024-06-06 3:18PM EDT | 2025-02-21 | 29.44 | 28.50 | 30.45 | +1.44 | +5.14% | 9 | 1,133 | 47.38% |
| NVDA250321P00800000 | 2024-06-06 3:21PM EDT | 2025-03-21 | 33.50 | 32.20 | 33.10 | +2.50 | +8.06% | 20 | 1,352 | 46.33% |
| NVDA250620P00800000 | 2024-06-06 3:21PM EDT | 2025-06-20 | 46.14 | 44.85 | 45.60 | +2.64 | +6.07% | 49 | 1,623 | 45.41% |
| NVDA250919P00800000 | 2024-06-06 10:24AM EDT | 2025-09-19 | 57.55 | 56.40 | 57.90 | +2.55 | +4.64% | 3 | 91 | 44.87% |
| NVDA251219P00800000 | 2024-06-06 12:37PM EDT | 2025-12-19 | 71.00 | 67.85 | 69.05 | +4.75 | +7.17% | 5 | 309 | 44.30% |
| NVDA260116P00800000 | 2024-06-06 11:30AM EDT | 2026-01-16 | 71.39 | 71.05 | 71.95 | +2.09 | +3.02% | 12 | 1,435 | 44.03% |
| NVDA260618P00800000 | 2024-06-06 12:33PM EDT | 2026-06-18 | 90.50 | 87.40 | 88.85 | +4.75 | +5.54% | 2 | 260 | 43.28% |
| NVDA261218P00800000 | 2024-06-06 3:50PM EDT | 2026-12-18 | 105.50 | 104.40 | 105.95 | +2.87 | +2.80% | 16 | 409 | 42.31% |
© 2024 Yahoo. All rights reserved.