NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:830.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00830000 | 2024-06-06 9:54AM EDT | 2024-06-07 | 374.00 | 364.45 | 366.60 | -9.85 | -2.57% | 3 | 57 | 211.04% |
| NVDA240614C00830000 | 2024-06-04 11:17AM EDT | 2024-06-14 | 317.75 | 365.80 | 367.90 | 0.00 | - | 3 | 13 | 119.46% |
| NVDA240621C00830000 | 2024-06-06 11:55AM EDT | 2024-06-21 | 379.82 | 367.50 | 369.40 | -0.18 | -0.05% | 12 | 1,946 | 100.01% |
| NVDA240628C00830000 | 2024-06-04 2:40PM EDT | 2024-06-28 | 414.15 | 368.10 | 370.60 | +78.75 | +23.48% | 1 | 30 | 87.27% |
| NVDA240705C00830000 | 2024-06-04 11:16AM EDT | 2024-07-05 | 321.25 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA240712C00830000 | 2024-06-03 12:42PM EDT | 2024-07-12 | 311.45 | 369.45 | 375.35 | 0.00 | - | 3 | 1 | 77.11% |
| NVDA240719C00830000 | 2024-06-06 2:04PM EDT | 2024-07-19 | 373.24 | 370.50 | 372.80 | +18.02 | +5.07% | 2 | 239 | 69.02% |
| NVDA240816C00830000 | 2024-06-05 10:46AM EDT | 2024-08-16 | 381.88 | 379.45 | 382.00 | 0.00 | - | 2 | 605 | 67.03% |
| NVDA241018C00830000 | 2024-06-05 2:39PM EDT | 2024-10-18 | 417.83 | 397.15 | 401.10 | 0.00 | - | 2 | 142 | 62.76% |
| NVDA241115C00830000 | 2024-06-04 2:42PM EDT | 2024-11-15 | 372.85 | 404.35 | 409.20 | 0.00 | - | 5 | 107 | 61.60% |
| NVDA241220C00830000 | 2024-06-04 1:05PM EDT | 2024-12-20 | 377.80 | 413.00 | 418.50 | 0.00 | - | 3 | 36 | 60.40% |
| NVDA250117C00830000 | 2024-06-06 1:39PM EDT | 2025-01-17 | 431.27 | 420.25 | 425.60 | -11.03 | -2.49% | 4 | 2,946 | 59.77% |
| NVDA250221C00830000 | 2024-06-05 1:31PM EDT | 2025-02-21 | 446.43 | 432.45 | 437.90 | 0.00 | - | 1 | 123 | 60.56% |
| NVDA250321C00830000 | 2024-06-05 10:27AM EDT | 2025-03-21 | 444.15 | 437.60 | 444.95 | 0.00 | - | 2 | 328 | 59.83% |
| NVDA250620C00830000 | 2024-06-05 3:20PM EDT | 2025-06-20 | 488.30 | 464.85 | 468.65 | 0.00 | - | 2 | 385 | 60.20% |
| NVDA251219C00830000 | 2024-06-03 3:15PM EDT | 2025-12-19 | 459.51 | 505.45 | 511.70 | 0.00 | - | 6 | 331 | 59.89% |
| NVDA260116C00830000 | 2024-06-03 10:53AM EDT | 2026-01-16 | 452.57 | 508.75 | 516.20 | 0.00 | - | 1 | 279 | 59.38% |
| NVDA260618C00830000 | 2024-06-04 3:23PM EDT | 2026-06-18 | 514.77 | 541.40 | 548.15 | 0.00 | - | 1 | 145 | 59.76% |
| NVDA261218C00830000 | 2024-06-04 1:57PM EDT | 2026-12-18 | 609.75 | 570.20 | 578.20 | +74.17 | +13.85% | 1 | 240 | 59.12% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00830000 | 2024-06-06 1:15PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | 0.00 | - | 11 | 1,403 | 156.25% |
| NVDA240614P00830000 | 2024-06-06 1:09PM EDT | 2024-06-14 | 0.41 | 0.33 | 0.40 | +0.11 | +36.67% | 7 | 267 | 95.36% |
| NVDA240621P00830000 | 2024-06-06 12:48PM EDT | 2024-06-21 | 0.75 | 0.62 | 0.72 | +0.19 | +33.93% | 25 | 1,039 | 77.20% |
| NVDA240628P00830000 | 2024-06-06 1:05PM EDT | 2024-06-28 | 1.11 | 0.80 | 1.19 | +0.37 | +50.00% | 1 | 82 | 68.02% |
| NVDA240705P00830000 | 2024-06-06 1:20PM EDT | 2024-07-05 | 1.51 | 1.14 | 1.42 | +0.49 | +48.04% | 1 | 8 | 61.80% |
| NVDA240712P00830000 | 2024-06-05 3:53PM EDT | 2024-07-12 | 1.44 | 1.25 | 2.12 | 0.00 | - | 2 | 2 | 58.09% |
| NVDA240719P00830000 | 2024-06-06 12:29PM EDT | 2024-07-19 | 2.31 | 2.10 | 2.34 | +0.43 | +22.87% | 6 | 478 | 55.76% |
| NVDA240816P00830000 | 2024-06-06 1:40PM EDT | 2024-08-16 | 4.75 | 4.85 | 5.10 | +0.75 | +18.75% | 10 | 242 | 50.73% |
| NVDA241018P00830000 | 2024-06-06 11:56AM EDT | 2024-10-18 | 13.75 | 14.55 | 14.95 | +1.25 | +10.00% | 35 | 239 | 48.28% |
| NVDA241115P00830000 | 2024-06-05 2:31PM EDT | 2024-11-15 | 17.01 | 19.30 | 19.85 | 0.00 | - | 11 | 201 | 47.73% |
| NVDA241220P00830000 | 2024-06-06 1:45PM EDT | 2024-12-20 | 25.85 | 25.75 | 26.30 | +2.50 | +10.71% | 2 | 31 | 47.37% |
| NVDA250117P00830000 | 2024-06-06 1:04PM EDT | 2025-01-17 | 29.57 | 29.35 | 29.75 | +2.92 | +10.96% | 29 | 311 | 46.23% |
| NVDA250221P00830000 | 2024-06-05 2:03PM EDT | 2025-02-21 | 32.63 | 35.35 | 36.80 | 0.00 | - | 2 | 78 | 46.42% |
| NVDA250321P00830000 | 2024-06-06 9:40AM EDT | 2025-03-21 | 37.70 | 40.05 | 40.70 | +0.90 | +2.45% | 2 | 402 | 45.82% |
| NVDA250620P00830000 | 2024-06-06 10:05AM EDT | 2025-06-20 | 51.75 | 53.60 | 54.35 | +1.25 | +2.48% | 9 | 238 | 44.88% |
| NVDA251219P00830000 | 2024-06-06 9:43AM EDT | 2025-12-19 | 72.85 | 78.65 | 79.80 | -1.96 | -2.62% | 15 | 134 | 43.86% |
| NVDA260116P00830000 | 2024-06-03 10:10AM EDT | 2026-01-16 | 82.75 | 81.90 | 83.05 | -7.25 | -8.06% | 1 | 37 | 43.64% |
| NVDA260618P00830000 | 2024-05-17 2:07PM EDT | 2026-06-18 | 154.65 | 99.40 | 100.55 | 0.00 | - | 6 | 6 | 42.81% |
| NVDA261218P00830000 | 2024-06-05 1:43PM EDT | 2026-12-18 | 110.05 | 116.30 | 118.45 | -3.23 | -2.85% | 1 | 140 | 41.86% |
© 2024 Yahoo. All rights reserved.