NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00050000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 81.90 | 81.80 | 82.20 | +2.40 | +3.02% | 314 | 29,288 | 327.73% |
| NVDA240628C00050000 | 2024-06-12 2:52PM EDT | 2024-06-28 | 75.10 | 81.85 | 82.35 | 0.00 | - | - | 70 | 241.99% |
| NVDA240705C00050000 | 2024-06-14 11:42AM EDT | 2024-07-05 | 80.67 | 81.85 | 82.50 | +1.77 | +2.24% | 1 | 43 | 203.91% |
| NVDA240712C00050000 | 2024-06-11 3:59PM EDT | 2024-07-12 | 83.00 | 81.75 | 82.50 | +11.80 | +16.57% | 7 | 8 | 170.51% |
| NVDA240719C00050000 | 2024-06-14 1:06PM EDT | 2024-07-19 | 81.40 | 82.05 | 82.45 | +2.13 | +2.69% | 5 | 3,299 | 162.11% |
| NVDA240816C00050000 | 2024-06-14 1:51PM EDT | 2024-08-16 | 82.65 | 82.30 | 82.80 | +6.44 | +8.45% | 20 | 1,438 | 133.11% |
| NVDA240920C00050000 | 2024-06-14 3:31PM EDT | 2024-09-20 | 82.70 | 82.60 | 83.20 | +2.40 | +2.99% | 172 | 13,454 | 115.58% |
| NVDA241018C00050000 | 2024-06-13 10:39AM EDT | 2024-10-18 | 80.00 | 82.85 | 83.75 | 0.00 | - | 10 | 1,180 | 109.38% |
| NVDA241115C00050000 | 2024-06-07 3:54PM EDT | 2024-11-15 | 72.11 | 83.15 | 83.80 | 0.00 | - | - | 670 | 101.56% |
| NVDA241220C00050000 | 2024-06-14 3:45PM EDT | 2024-12-20 | 83.60 | 83.50 | 84.35 | +3.80 | +4.76% | 262 | 9,758 | 97.31% |
| NVDA250117C00050000 | 2024-06-14 3:05PM EDT | 2025-01-17 | 84.15 | 83.75 | 84.40 | +3.55 | +4.40% | 17 | 62,112 | 92.43% |
| NVDA250221C00050000 | 2024-06-13 11:28AM EDT | 2025-02-21 | 80.35 | 84.05 | 84.85 | 0.00 | - | 2 | 148 | 89.39% |
| NVDA250321C00050000 | 2024-06-13 3:46PM EDT | 2025-03-21 | 81.98 | 83.95 | 86.35 | 0.00 | - | 5 | 451 | 90.70% |
| NVDA250620C00050000 | 2024-06-14 2:59PM EDT | 2025-06-20 | 85.62 | 84.70 | 90.25 | +3.24 | +3.93% | 15 | 9,857 | 93.44% |
| NVDA250919C00050000 | 2024-06-07 1:19PM EDT | 2025-09-19 | 76.17 | 84.30 | 87.55 | 0.00 | - | - | 170 | 75.22% |
| NVDA251219C00050000 | 2024-06-14 11:20AM EDT | 2025-12-19 | 86.25 | 86.20 | 88.65 | +2.07 | +2.46% | 3 | 7,809 | 76.26% |
| NVDA260116C00050000 | 2024-06-14 12:59PM EDT | 2026-01-16 | 86.74 | 86.65 | 89.05 | +1.74 | +2.05% | 7 | 12,796 | 76.36% |
| NVDA260618C00050000 | 2024-06-14 3:29PM EDT | 2026-06-18 | 89.26 | 88.10 | 90.45 | +6.06 | +7.28% | 20 | 1,361 | 73.54% |
| NVDA261218C00050000 | 2024-06-14 3:40PM EDT | 2026-12-18 | 89.83 | 89.75 | 93.50 | +2.22 | +2.53% | 110 | 5,230 | 73.64% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00050000 | 2024-06-14 10:43AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 77,155 | 237.50% |
| NVDA240628P00050000 | 2024-06-11 1:00PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 970 | 162.50% |
| NVDA240705P00050000 | 2024-06-14 9:53AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,164 | 131.25% |
| NVDA240712P00050000 | 2024-06-12 2:35PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 105 | 118.75% |
| NVDA240719P00050000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 11 | 15,116 | 106.25% |
| NVDA240816P00050000 | 2024-06-14 3:27PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 20 | 11,940 | 88.28% |
| NVDA240920P00050000 | 2024-06-14 3:57PM EDT | 2024-09-20 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 270 | 19,164 | 79.10% |
| NVDA241018P00050000 | 2024-06-14 3:34PM EDT | 2024-10-18 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 63 | 4,410 | 72.27% |
| NVDA241115P00050000 | 2024-06-13 11:01AM EDT | 2024-11-15 | 0.16 | 0.16 | 0.18 | 0.00 | - | 1,030 | 6,246 | 67.97% |
| NVDA241220P00050000 | 2024-06-14 2:44PM EDT | 2024-12-20 | 0.25 | 0.24 | 0.26 | +0.02 | +8.70% | 30 | 23,740 | 64.84% |
| NVDA250117P00050000 | 2024-06-14 2:11PM EDT | 2025-01-17 | 0.28 | 0.29 | 0.32 | 0.00 | - | 48 | 69,989 | 62.35% |
| NVDA250221P00050000 | 2024-06-13 11:30AM EDT | 2025-02-21 | 0.35 | 0.37 | 0.42 | 0.00 | - | 1 | 7,317 | 60.30% |
| NVDA250321P00050000 | 2024-06-14 10:03AM EDT | 2025-03-21 | 0.44 | 0.44 | 0.50 | 0.00 | - | 11 | 4,561 | 58.89% |
| NVDA250620P00050000 | 2024-06-14 3:43PM EDT | 2025-06-20 | 0.75 | 0.74 | 0.79 | +0.03 | +4.17% | 359 | 18,111 | 55.88% |
| NVDA250919P00050000 | 2024-06-13 3:18PM EDT | 2025-09-19 | 1.05 | 1.05 | 1.16 | 0.00 | - | 6 | 806 | 53.93% |
| NVDA251219P00050000 | 2024-06-14 10:23AM EDT | 2025-12-19 | 1.41 | 1.45 | 1.55 | -0.07 | -4.73% | 20 | 24,342 | 52.73% |
| NVDA260116P00050000 | 2024-06-14 2:42PM EDT | 2026-01-16 | 1.62 | 1.59 | 1.64 | +0.07 | +4.52% | 200 | 15,119 | 52.34% |
| NVDA260618P00050000 | 2024-06-14 10:59AM EDT | 2026-06-18 | 2.28 | 2.23 | 2.33 | +0.07 | +3.17% | 31 | 3,210 | 50.70% |
| NVDA261218P00050000 | 2024-06-14 3:40PM EDT | 2026-12-18 | 2.95 | 2.91 | 3.10 | 0.00 | - | 120 | 12,624 | 49.32% |
© 2024 Yahoo. All rights reserved.