NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:915.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00915000 | 2024-06-06 1:58PM EDT | 2024-06-07 | 296.63 | 293.95 | 297.80 | -9.47 | -3.09% | 29 | 160 | 179.49% |
| NVDA240614C00915000 | 2024-06-06 3:59PM EDT | 2024-06-14 | 297.00 | 295.45 | 298.50 | +6.20 | +2.13% | 6 | 71 | 96.18% |
| NVDA240621C00915000 | 2024-06-06 3:45PM EDT | 2024-06-21 | 291.60 | 297.00 | 300.55 | -15.60 | -5.08% | 15 | 625 | 81.43% |
| NVDA240628C00915000 | 2024-06-06 12:47PM EDT | 2024-06-28 | 280.68 | 298.60 | 302.65 | -27.57 | -8.94% | 10 | 49 | 73.96% |
| NVDA240705C00915000 | 2024-06-06 11:43AM EDT | 2024-07-05 | 296.90 | 299.05 | 304.20 | +58.05 | +24.30% | 14 | 38 | 67.24% |
| NVDA240719C00915000 | 2024-06-06 12:32PM EDT | 2024-07-19 | 288.03 | 304.90 | 308.85 | -24.64 | -7.88% | 1 | 367 | 64.44% |
| NVDA240816C00915000 | 2024-06-06 1:00PM EDT | 2024-08-16 | 293.26 | 314.20 | 318.00 | -32.29 | -9.92% | 1 | 61 | 59.95% |
| NVDA241220C00915000 | 2024-06-06 10:36AM EDT | 2024-12-20 | 372.80 | 361.90 | 367.10 | +19.10 | +5.40% | 4 | 26 | 58.41% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00915000 | 2024-06-06 3:55PM EDT | 2024-06-07 | 0.05 | 0.03 | 0.07 | -0.03 | -37.50% | 40 | 444 | 128.91% |
| NVDA240614P00915000 | 2024-06-06 2:12PM EDT | 2024-06-14 | 0.74 | 0.48 | 0.59 | +0.24 | +48.00% | 45 | 506 | 78.76% |
| NVDA240621P00915000 | 2024-06-06 3:52PM EDT | 2024-06-21 | 1.20 | 1.03 | 1.08 | +0.16 | +15.38% | 128 | 632 | 65.04% |
| NVDA240628P00915000 | 2024-06-06 3:46PM EDT | 2024-06-28 | 2.00 | 1.66 | 1.83 | +0.45 | +29.03% | 7 | 110 | 58.80% |
| NVDA240705P00915000 | 2024-06-05 2:06PM EDT | 2024-07-05 | 2.01 | 2.19 | 2.47 | 0.00 | - | 23 | 85 | 54.16% |
| NVDA240719P00915000 | 2024-06-06 3:35PM EDT | 2024-07-19 | 4.77 | 4.25 | 4.45 | +0.93 | +24.22% | 45 | 330 | 50.53% |
| NVDA240816P00915000 | 2024-06-06 1:56PM EDT | 2024-08-16 | 10.22 | 9.35 | 9.65 | +1.62 | +18.84% | 9 | 152 | 47.63% |
| NVDA241220P00915000 | 2024-06-06 3:53PM EDT | 2024-12-20 | 41.20 | 40.60 | 41.45 | +2.45 | +6.32% | 7 | 94 | 46.37% |
© 2024 Yahoo. All rights reserved.