NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:505.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00505000 | 2024-05-31 3:27PM EDT | 2024-06-21 | 641.16 | 645.60 | 647.65 | +54.36 | +10.21% | 1 | 770 | 167.82% |
| NVDA240719C00505000 | 2024-05-24 10:53AM EDT | 2024-07-19 | 544.30 | 648.00 | 650.65 | 0.00 | - | 20 | 67 | 124.67% |
| NVDA240920C00505000 | 2024-05-28 9:48AM EDT | 2024-09-20 | 616.27 | 654.10 | 657.05 | 0.00 | - | 1 | 125 | 97.25% |
| NVDA241220C00505000 | 2024-05-30 10:44AM EDT | 2024-12-20 | 650.93 | 663.05 | 666.65 | 0.00 | - | 2 | 88 | 83.78% |
| NVDA250117C00505000 | 2024-05-31 3:55PM EDT | 2025-01-17 | 618.75 | 666.20 | 671.40 | 0.00 | - | 2 | 1,302 | 82.46% |
| NVDA250620C00505000 | 2024-05-30 10:29AM EDT | 2025-06-20 | 679.50 | 681.20 | 688.00 | 0.00 | - | 5 | 1,173 | 74.40% |
| NVDA251219C00505000 | 2024-05-29 9:30AM EDT | 2025-12-19 | 679.79 | 699.85 | 707.45 | 0.00 | - | 7 | 193 | 70.34% |
| NVDA260116C00505000 | 2024-05-23 2:24PM EDT | 2026-01-16 | 596.68 | 702.70 | 710.70 | 0.00 | - | 5 | 177 | 70.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00505000 | 2024-06-03 12:43PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.11 | -0.03 | -37.50% | 1 | 929 | 117.58% |
| NVDA240719P00505000 | 2024-06-03 10:52AM EDT | 2024-07-19 | 0.15 | 0.11 | 0.31 | -0.08 | -34.78% | 1 | 102 | 83.69% |
| NVDA240816P00505000 | 2024-05-23 2:39PM EDT | 2024-08-16 | 0.47 | 0.37 | 0.57 | 0.00 | - | - | 20 | 72.17% |
| NVDA240920P00505000 | 2024-05-29 9:30AM EDT | 2024-09-20 | 1.01 | 0.80 | 1.07 | 0.00 | - | 1 | 219 | 64.75% |
| NVDA241220P00505000 | 2024-05-29 3:25PM EDT | 2024-12-20 | 2.88 | 2.61 | 3.15 | 0.00 | - | 5 | 736 | 56.30% |
| NVDA250117P00505000 | 2024-05-31 12:04PM EDT | 2025-01-17 | 4.20 | 3.15 | 3.85 | 0.00 | - | 1 | 1,321 | 54.47% |
| NVDA250620P00505000 | 2024-06-03 1:36PM EDT | 2025-06-20 | 8.80 | 8.50 | 8.85 | +0.55 | +6.67% | 4 | 201 | 50.17% |
| NVDA251219P00505000 | 2024-05-30 11:06AM EDT | 2025-12-19 | 17.20 | 16.20 | 17.15 | 0.00 | - | 1 | 181 | 48.14% |
| NVDA260116P00505000 | 2024-06-03 12:54PM EDT | 2026-01-16 | 18.25 | 17.70 | 18.30 | +0.10 | +0.55% | 28 | 372 | 47.77% |
© 2024 Yahoo. All rights reserved.