NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00960000 | 2024-06-06 3:56PM EDT | 2024-06-07 | 249.25 | 249.00 | 252.90 | -8.83 | -3.42% | 46 | 518 | 154.20% |
| NVDA240614C00960000 | 2024-06-06 3:54PM EDT | 2024-06-14 | 255.35 | 250.80 | 253.65 | -11.10 | -4.17% | 71 | 293 | 83.81% |
| NVDA240621C00960000 | 2024-06-06 3:56PM EDT | 2024-06-21 | 253.95 | 252.65 | 255.40 | -12.28 | -4.61% | 61 | 2,779 | 70.73% |
| NVDA240628C00960000 | 2024-06-06 3:20PM EDT | 2024-06-28 | 248.10 | 254.75 | 258.30 | -17.75 | -6.68% | 49 | 99 | 65.91% |
| NVDA240705C00960000 | 2024-06-06 3:35PM EDT | 2024-07-05 | 252.15 | 255.70 | 261.65 | +49.44 | +24.39% | 8 | 7 | 62.05% |
| NVDA240712C00960000 | 2024-06-06 10:37AM EDT | 2024-07-12 | 270.95 | 257.65 | 264.40 | +10.75 | +4.13% | 10 | 7 | 59.68% |
| NVDA240719C00960000 | 2024-06-06 3:09PM EDT | 2024-07-19 | 258.66 | 262.60 | 266.15 | -6.84 | -2.58% | 10 | 1,645 | 59.20% |
| NVDA240816C00960000 | 2024-06-06 3:49PM EDT | 2024-08-16 | 277.43 | 274.70 | 277.85 | -8.32 | -2.91% | 75 | 1,136 | 56.77% |
| NVDA240920C00960000 | 2024-06-06 3:58PM EDT | 2024-09-20 | 295.46 | 293.60 | 296.95 | -6.00 | -1.99% | 37 | 1,003 | 58.11% |
| NVDA241018C00960000 | 2024-06-05 2:12PM EDT | 2024-10-18 | 306.59 | 302.05 | 307.80 | 0.00 | - | 5 | 229 | 56.52% |
| NVDA241115C00960000 | 2024-06-06 3:53PM EDT | 2024-11-15 | 318.15 | 316.35 | 319.20 | -10.25 | -3.12% | 12 | 231 | 57.01% |
| NVDA241220C00960000 | 2024-06-06 3:53PM EDT | 2024-12-20 | 332.85 | 331.25 | 334.05 | +11.70 | +3.64% | 2 | 292 | 57.39% |
| NVDA250117C00960000 | 2024-06-06 2:54PM EDT | 2025-01-17 | 334.47 | 338.70 | 342.85 | -11.73 | -3.39% | 3 | 538 | 56.55% |
| NVDA250221C00960000 | 2024-06-04 1:01PM EDT | 2025-02-21 | 383.85 | 351.25 | 357.05 | +75.50 | +24.49% | 2 | 97 | 56.90% |
| NVDA250321C00960000 | 2024-06-06 3:26PM EDT | 2025-03-21 | 352.81 | 362.25 | 366.30 | -0.30 | -0.08% | 47 | 371 | 57.12% |
| NVDA250620C00960000 | 2024-06-06 9:58AM EDT | 2025-06-20 | 379.65 | 389.45 | 395.25 | -19.85 | -4.97% | 1 | 172 | 57.08% |
| NVDA250919C00960000 | 2024-06-05 1:11PM EDT | 2025-09-19 | 415.86 | 414.75 | 422.30 | 0.00 | - | 2 | 61 | 57.30% |
| NVDA251219C00960000 | 2024-06-04 2:35PM EDT | 2025-12-19 | 400.39 | 440.65 | 447.00 | 0.00 | - | 4 | 149 | 57.78% |
| NVDA260116C00960000 | 2024-06-04 10:44AM EDT | 2026-01-16 | 402.10 | 445.90 | 453.60 | 0.00 | - | 7 | 233 | 57.61% |
| NVDA260618C00960000 | 2024-05-30 3:38PM EDT | 2026-06-18 | 410.90 | 480.80 | 488.90 | 0.00 | - | 2 | 1,100 | 57.79% |
| NVDA261218C00960000 | 2024-06-05 1:36PM EDT | 2026-12-18 | 521.00 | 517.10 | 525.20 | 0.00 | - | 1 | 90 | 57.80% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00960000 | 2024-06-06 3:59PM EDT | 2024-06-07 | 0.07 | 0.05 | 0.07 | -0.09 | -56.25% | 467 | 1,914 | 110.55% |
| NVDA240614P00960000 | 2024-06-06 3:59PM EDT | 2024-06-14 | 0.85 | 0.75 | 0.88 | -0.09 | -9.57% | 143 | 452 | 70.80% |
| NVDA240621P00960000 | 2024-06-06 3:55PM EDT | 2024-06-21 | 1.59 | 1.54 | 1.71 | -0.01 | -0.62% | 777 | 2,503 | 59.33% |
| NVDA240628P00960000 | 2024-06-06 3:49PM EDT | 2024-06-28 | 3.10 | 2.75 | 2.88 | +0.52 | +20.16% | 38 | 248 | 54.76% |
| NVDA240705P00960000 | 2024-06-06 12:23PM EDT | 2024-07-05 | 4.50 | 3.50 | 3.85 | +1.22 | +37.20% | 11 | 126 | 50.62% |
| NVDA240712P00960000 | 2024-06-06 11:29AM EDT | 2024-07-12 | 5.40 | 4.85 | 5.30 | +1.05 | +24.14% | 11 | 14 | 49.43% |
| NVDA240719P00960000 | 2024-06-06 3:49PM EDT | 2024-07-19 | 6.91 | 6.80 | 6.90 | +1.00 | +16.92% | 188 | 1,193 | 48.29% |
| NVDA240816P00960000 | 2024-06-06 3:16PM EDT | 2024-08-16 | 15.17 | 13.95 | 14.35 | +2.37 | +18.52% | 38 | 291 | 46.24% |
| NVDA240920P00960000 | 2024-06-06 1:32PM EDT | 2024-09-20 | 29.46 | 27.70 | 28.10 | +4.11 | +16.21% | 25 | 401 | 47.76% |
| NVDA241018P00960000 | 2024-06-06 2:53PM EDT | 2024-10-18 | 35.60 | 34.15 | 34.85 | +3.84 | +12.09% | 6 | 202 | 46.28% |
| NVDA241115P00960000 | 2024-06-06 3:22PM EDT | 2024-11-15 | 44.00 | 41.75 | 42.55 | +4.65 | +11.82% | 14 | 220 | 45.82% |
| NVDA241220P00960000 | 2024-06-06 10:59AM EDT | 2024-12-20 | 52.07 | 51.85 | 52.75 | +2.72 | +5.51% | 4 | 304 | 45.80% |
| NVDA250117P00960000 | 2024-06-06 1:48PM EDT | 2025-01-17 | 60.00 | 56.90 | 57.70 | +5.10 | +9.29% | 89 | 685 | 44.73% |
| NVDA250221P00960000 | 2024-05-31 12:31PM EDT | 2025-02-21 | 97.03 | 65.55 | 66.85 | 0.00 | - | 1 | 28 | 44.76% |
| NVDA250321P00960000 | 2024-06-06 1:24PM EDT | 2025-03-21 | 73.00 | 71.50 | 72.85 | +3.58 | +5.16% | 4 | 236 | 44.44% |
| NVDA250620P00960000 | 2024-06-05 2:46PM EDT | 2025-06-20 | 83.12 | 89.65 | 90.85 | -4.58 | -5.22% | 2 | 65 | 43.65% |
| NVDA250919P00960000 | 2024-06-06 12:26PM EDT | 2025-09-19 | 108.35 | 105.25 | 107.60 | +5.60 | +5.45% | 101 | 27 | 43.19% |
| NVDA251219P00960000 | 2024-06-05 2:05PM EDT | 2025-12-19 | 119.05 | 120.10 | 122.05 | 0.00 | - | 10 | 101 | 42.64% |
| NVDA260116P00960000 | 2024-06-06 2:38PM EDT | 2026-01-16 | 126.91 | 123.85 | 125.50 | -11.24 | -8.14% | 3 | 34 | 42.34% |
| NVDA260618P00960000 | 2024-05-29 11:58AM EDT | 2026-06-18 | 156.95 | 144.60 | 146.75 | 0.00 | - | 4 | 13 | 41.65% |
| NVDA261218P00960000 | 2024-06-05 3:53PM EDT | 2026-12-18 | 162.15 | 164.85 | 167.75 | 0.00 | - | 5 | 44 | 40.77% |
© 2024 Yahoo. All rights reserved.