NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00900000 | 2024-06-06 3:23PM EDT | 2024-06-07 | 302.42 | 309.15 | 312.60 | -18.98 | -5.91% | 86 | 853 | 188.77% |
| NVDA240614C00900000 | 2024-06-06 3:59PM EDT | 2024-06-14 | 313.00 | 310.65 | 313.50 | -6.81 | -2.13% | 98 | 253 | 101.87% |
| NVDA240621C00900000 | 2024-06-06 3:58PM EDT | 2024-06-21 | 313.62 | 312.10 | 314.55 | -12.88 | -3.94% | 242 | 18,207 | 83.29% |
| NVDA240628C00900000 | 2024-06-06 2:10PM EDT | 2024-06-28 | 314.85 | 313.55 | 317.10 | -11.78 | -3.61% | 20 | 85 | 76.54% |
| NVDA240705C00900000 | 2024-06-06 3:57PM EDT | 2024-07-05 | 318.25 | 314.05 | 319.25 | -9.79 | -2.98% | 5 | 519 | 70.47% |
| NVDA240712C00900000 | 2024-06-06 11:42AM EDT | 2024-07-12 | 314.45 | 315.45 | 320.85 | -14.45 | -4.39% | 1 | 3 | 66.61% |
| NVDA240719C00900000 | 2024-06-06 3:32PM EDT | 2024-07-19 | 312.67 | 319.40 | 322.40 | -21.33 | -6.39% | 40 | 18,434 | 65.80% |
| NVDA240816C00900000 | 2024-06-06 3:38PM EDT | 2024-08-16 | 332.10 | 327.75 | 332.35 | -10.40 | -3.04% | 120 | 2,033 | 61.47% |
| NVDA240920C00900000 | 2024-06-06 3:39PM EDT | 2024-09-20 | 337.84 | 342.70 | 346.20 | -18.16 | -5.10% | 54 | 4,813 | 60.92% |
| NVDA241018C00900000 | 2024-06-06 11:51AM EDT | 2024-10-18 | 350.04 | 351.60 | 355.85 | -13.96 | -3.84% | 40 | 1,254 | 59.60% |
| NVDA241115C00900000 | 2024-06-06 3:49PM EDT | 2024-11-15 | 365.00 | 360.65 | 365.10 | -8.97 | -2.40% | 16 | 964 | 58.79% |
| NVDA241220C00900000 | 2024-06-06 3:57PM EDT | 2024-12-20 | 376.90 | 373.35 | 378.80 | -8.80 | -2.28% | 32 | 1,593 | 59.02% |
| NVDA250117C00900000 | 2024-06-06 3:48PM EDT | 2025-01-17 | 380.65 | 382.00 | 386.00 | -11.15 | -2.85% | 87 | 3,419 | 58.33% |
| NVDA250221C00900000 | 2024-06-06 3:59PM EDT | 2025-02-21 | 396.00 | 394.35 | 398.20 | +10.70 | +2.78% | 29 | 387 | 58.63% |
| NVDA250321C00900000 | 2024-06-06 1:48PM EDT | 2025-03-21 | 393.12 | 402.65 | 407.70 | -18.38 | -4.47% | 70 | 1,126 | 58.65% |
| NVDA250620C00900000 | 2024-06-06 3:38PM EDT | 2025-06-20 | 427.01 | 428.25 | 433.60 | -8.99 | -2.06% | 38 | 1,303 | 58.40% |
| NVDA250919C00900000 | 2024-06-06 2:34PM EDT | 2025-09-19 | 447.30 | 450.95 | 458.50 | +3.64 | +0.82% | 19 | 24 | 58.36% |
| NVDA251219C00900000 | 2024-06-06 1:41PM EDT | 2025-12-19 | 470.00 | 473.50 | 481.00 | -18.50 | -3.79% | 114 | 673 | 58.50% |
| NVDA260116C00900000 | 2024-06-06 3:56PM EDT | 2026-01-16 | 483.74 | 480.55 | 487.85 | -11.21 | -2.26% | 10 | 1,473 | 58.62% |
| NVDA260618C00900000 | 2024-06-06 12:16PM EDT | 2026-06-18 | 508.44 | 513.50 | 521.00 | -9.56 | -1.85% | 1 | 1,111 | 58.69% |
| NVDA261218C00900000 | 2024-06-06 3:59PM EDT | 2026-12-18 | 550.96 | 547.10 | 555.20 | -10.44 | -1.86% | 29 | 1,881 | 58.53% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00900000 | 2024-06-06 3:58PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 1,148 | 4,297 | 134.77% |
| NVDA240614P00900000 | 2024-06-06 3:59PM EDT | 2024-06-14 | 0.53 | 0.50 | 0.53 | -0.02 | -3.64% | 472 | 1,542 | 82.47% |
| NVDA240621P00900000 | 2024-06-06 3:58PM EDT | 2024-06-21 | 0.90 | 0.88 | 0.95 | -0.04 | -4.26% | 954 | 7,291 | 66.94% |
| NVDA240628P00900000 | 2024-06-06 3:55PM EDT | 2024-06-28 | 1.58 | 1.54 | 1.58 | +0.12 | +8.22% | 180 | 847 | 60.64% |
| NVDA240705P00900000 | 2024-06-06 2:54PM EDT | 2024-07-05 | 2.30 | 1.91 | 2.14 | +0.45 | +24.32% | 78 | 1,027 | 55.48% |
| NVDA240712P00900000 | 2024-06-06 3:25PM EDT | 2024-07-12 | 3.15 | 2.61 | 2.94 | +0.49 | +18.42% | 38 | 80 | 52.87% |
| NVDA240719P00900000 | 2024-06-06 3:58PM EDT | 2024-07-19 | 3.80 | 3.70 | 3.85 | +0.48 | +14.46% | 726 | 14,677 | 51.46% |
| NVDA240816P00900000 | 2024-06-06 3:57PM EDT | 2024-08-16 | 8.40 | 8.30 | 8.35 | +1.08 | +14.75% | 357 | 2,397 | 48.02% |
| NVDA240920P00900000 | 2024-06-06 3:53PM EDT | 2024-09-20 | 18.10 | 17.80 | 18.15 | +1.82 | +11.18% | 185 | 3,153 | 48.87% |
| NVDA241018P00900000 | 2024-06-06 2:55PM EDT | 2024-10-18 | 24.00 | 22.80 | 23.35 | +3.10 | +14.83% | 40 | 712 | 47.20% |
| NVDA241115P00900000 | 2024-06-06 3:54PM EDT | 2024-11-15 | 29.10 | 28.90 | 29.55 | +2.29 | +8.54% | 37 | 937 | 46.63% |
| NVDA241220P00900000 | 2024-06-06 3:25PM EDT | 2024-12-20 | 39.47 | 37.30 | 38.00 | +4.47 | +12.77% | 18 | 912 | 46.52% |
| NVDA250117P00900000 | 2024-06-06 3:58PM EDT | 2025-01-17 | 42.00 | 41.60 | 42.30 | +2.50 | +6.33% | 388 | 3,487 | 45.45% |
| NVDA250221P00900000 | 2024-06-06 12:16PM EDT | 2025-02-21 | 51.82 | 49.20 | 50.10 | +4.77 | +10.14% | 16 | 178 | 45.39% |
| NVDA250321P00900000 | 2024-06-06 2:30PM EDT | 2025-03-21 | 57.20 | 54.25 | 55.35 | +4.75 | +9.06% | 69 | 464 | 45.06% |
| NVDA250620P00900000 | 2024-06-06 3:25PM EDT | 2025-06-20 | 71.10 | 70.55 | 71.50 | +2.47 | +3.60% | 79 | 937 | 44.25% |
| NVDA250919P00900000 | 2024-06-06 11:18AM EDT | 2025-09-19 | 85.39 | 84.95 | 86.70 | +2.61 | +3.15% | 108 | 447 | 43.77% |
| NVDA251219P00900000 | 2024-06-06 12:41PM EDT | 2025-12-19 | 103.00 | 98.55 | 100.10 | +6.80 | +7.07% | 116 | 363 | 43.23% |
| NVDA260116P00900000 | 2024-06-06 1:42PM EDT | 2026-01-16 | 104.24 | 101.95 | 103.40 | +4.14 | +4.14% | 134 | 689 | 42.95% |
| NVDA260618P00900000 | 2024-06-06 12:32PM EDT | 2026-06-18 | 125.40 | 121.45 | 123.20 | +6.65 | +5.60% | 126 | 268 | 42.24% |
| NVDA261218P00900000 | 2024-06-06 3:25PM EDT | 2026-12-18 | 144.07 | 140.35 | 142.85 | +5.98 | +4.33% | 26 | 308 | 41.32% |
© 2024 Yahoo. All rights reserved.