NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00520000 | 2024-05-31 12:50PM EDT | 2024-06-07 | 556.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240614C00520000 | 2024-05-31 2:56PM EDT | 2024-06-14 | 565.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00520000 | 2024-06-03 10:07AM EDT | 2024-06-21 | 621.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240628C00520000 | 2024-05-31 1:35PM EDT | 2024-06-28 | 569.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00520000 | 2024-06-03 3:59PM EDT | 2024-07-19 | 634.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00520000 | 2024-06-03 1:26PM EDT | 2024-08-16 | 620.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920C00520000 | 2024-05-30 10:18AM EDT | 2024-09-20 | 637.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241018C00520000 | 2024-05-24 3:26PM EDT | 2024-10-18 | 554.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115C00520000 | 2024-04-25 10:04AM EDT | 2024-11-15 | 320.65 | 556.85 | 563.65 | 0.00 | - | 1 | 70 | 0.00% |
| NVDA241220C00520000 | 2024-05-30 2:16PM EDT | 2024-12-20 | 636.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00520000 | 2024-05-28 2:27PM EDT | 2025-01-17 | 640.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00520000 | 2024-05-29 12:14PM EDT | 2025-02-21 | 645.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00520000 | 2024-05-28 11:32AM EDT | 2025-03-21 | 631.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00520000 | 2024-05-29 1:34PM EDT | 2025-06-20 | 666.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00520000 | 2024-06-03 10:21AM EDT | 2025-12-19 | 676.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00520000 | 2024-05-31 11:47AM EDT | 2026-01-16 | 638.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA260618C00520000 | 2024-05-30 10:03AM EDT | 2026-06-18 | 711.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00520000 | 2024-06-03 3:56PM EDT | 2026-12-18 | 726.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00520000 | 2024-05-31 1:58PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 50.00% |
| NVDA240614P00520000 | 2024-05-30 10:42AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240621P00520000 | 2024-06-03 1:43PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| NVDA240628P00520000 | 2024-05-29 3:13PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240719P00520000 | 2024-06-03 2:55PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240816P00520000 | 2024-06-03 9:30AM EDT | 2024-08-16 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920P00520000 | 2024-05-30 3:49PM EDT | 2024-09-20 | 1.39 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| NVDA241018P00520000 | 2024-05-29 2:20PM EDT | 2024-10-18 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA241115P00520000 | 2024-06-03 10:00AM EDT | 2024-11-15 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA241220P00520000 | 2024-06-03 9:35AM EDT | 2024-12-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| NVDA250117P00520000 | 2024-06-03 10:24AM EDT | 2025-01-17 | 4.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250221P00520000 | 2024-05-30 9:51AM EDT | 2025-02-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NVDA250321P00520000 | 2024-06-03 10:47AM EDT | 2025-03-21 | 6.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA250620P00520000 | 2024-06-03 3:27PM EDT | 2025-06-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250919P00520000 | 2024-05-29 10:37AM EDT | 2025-09-19 | 13.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA251219P00520000 | 2024-05-28 11:38AM EDT | 2025-12-19 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260116P00520000 | 2024-06-03 1:04PM EDT | 2026-01-16 | 20.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NVDA260618P00520000 | 2024-05-28 11:20AM EDT | 2026-06-18 | 27.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA261218P00520000 | 2024-05-30 2:26PM EDT | 2026-12-18 | 36.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.