NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:525.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00525000 | 2024-06-06 1:44PM EDT | 2024-06-21 | 674.88 | 682.30 | 687.05 | 0.00 | - | 11 | 1,324 | 0.00% |
| NVDA240719C00525000 | 2024-05-20 9:35AM EDT | 2024-07-19 | 428.73 | 684.85 | 689.45 | 0.00 | - | 3 | 165 | 0.00% |
| NVDA240920C00525000 | 2024-06-06 3:58PM EDT | 2024-09-20 | 696.00 | 691.60 | 695.90 | 0.00 | - | 5 | 689 | 0.00% |
| NVDA241220C00525000 | 2024-06-05 3:44PM EDT | 2024-12-20 | 714.00 | 701.05 | 707.10 | 0.00 | - | 5 | 102 | 0.00% |
| NVDA250117C00525000 | 2024-05-31 2:19PM EDT | 2025-01-17 | 584.90 | 704.25 | 710.60 | 0.00 | - | 10 | 1,196 | 0.00% |
| NVDA250620C00525000 | 2024-05-28 12:11PM EDT | 2025-06-20 | 646.85 | 718.35 | 730.30 | 0.00 | - | 4 | 137 | 0.00% |
| NVDA251219C00525000 | 2024-05-29 3:37PM EDT | 2025-12-19 | 690.13 | 735.40 | 751.45 | 0.00 | - | 2 | 167 | 0.00% |
| NVDA260116C00525000 | 2024-06-03 11:32AM EDT | 2026-01-16 | 674.08 | 738.75 | 754.40 | 0.00 | - | 1 | 41 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00525000 | 2024-06-06 11:53AM EDT | 2024-06-21 | 0.07 | 0.01 | 0.11 | 0.00 | - | 7 | 921 | 0.00% |
| NVDA240719P00525000 | 2024-06-07 2:31PM EDT | 2024-07-19 | 0.28 | 0.08 | 0.35 | -0.05 | -15.15% | 7 | 264 | 0.00% |
| NVDA240816P00525000 | 2024-06-07 3:35PM EDT | 2024-08-16 | 0.54 | 0.49 | 0.61 | -0.03 | -5.26% | 168 | 1 | 0.00% |
| NVDA240920P00525000 | 2024-06-07 3:03PM EDT | 2024-09-20 | 1.22 | 1.02 | 1.26 | +0.08 | +7.02% | 50 | 628 | 0.00% |
| NVDA241220P00525000 | 2024-06-07 3:59PM EDT | 2024-12-20 | 2.87 | 2.52 | 3.05 | -0.23 | -7.42% | 3 | 253 | 0.00% |
| NVDA250117P00525000 | 2024-06-07 1:02PM EDT | 2025-01-17 | 3.65 | 3.25 | 3.85 | -0.35 | -8.75% | 21 | 354 | 0.00% |
| NVDA250620P00525000 | 2024-06-07 1:05PM EDT | 2025-06-20 | 8.70 | 8.45 | 9.10 | -0.30 | -3.33% | 2 | 212 | 0.00% |
| NVDA251219P00525000 | 2024-05-23 1:57PM EDT | 2025-12-19 | 21.35 | 16.20 | 17.30 | 0.00 | - | 2 | 239 | 0.00% |
| NVDA260116P00525000 | 2024-06-05 11:45AM EDT | 2026-01-16 | 18.90 | 17.60 | 18.60 | 0.00 | - | 13 | 93 | 0.00% |
© 2024 Yahoo. All rights reserved.