NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:575.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00575000 | 2024-06-07 11:04AM EDT | 2024-06-21 | 614.88 | 633.10 | 636.70 | -0.32 | -0.05% | 1 | 466 | 0.00% |
| NVDA240719C00575000 | 2024-06-07 1:20PM EDT | 2024-07-19 | 645.26 | 635.25 | 639.90 | +56.83 | +9.66% | 3 | 114 | 0.00% |
| NVDA240920C00575000 | 2024-06-04 9:30AM EDT | 2024-09-20 | 593.71 | 642.10 | 647.45 | 0.00 | - | 2 | 1,326 | 0.00% |
| NVDA241220C00575000 | 2024-06-05 10:54AM EDT | 2024-12-20 | 645.20 | 653.80 | 659.80 | 0.00 | - | 1 | 161 | 0.00% |
| NVDA250117C00575000 | 2024-06-06 10:25AM EDT | 2025-01-17 | 656.96 | 657.50 | 663.65 | 0.00 | - | 2 | 577 | 0.00% |
| NVDA250620C00575000 | 2024-05-22 9:51AM EDT | 2025-06-20 | 431.49 | 675.10 | 686.00 | 0.00 | - | 2 | 116 | 0.00% |
| NVDA251219C00575000 | 2024-05-14 3:12PM EDT | 2025-12-19 | 433.42 | 695.65 | 709.60 | 0.00 | - | 1 | 287 | 0.00% |
| NVDA260116C00575000 | 2024-05-22 3:40PM EDT | 2026-01-16 | 462.00 | 699.20 | 713.15 | 0.00 | - | 1 | 42 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00575000 | 2024-06-07 3:31PM EDT | 2024-06-21 | 0.10 | 0.06 | 0.15 | -0.02 | -16.67% | 1 | 1,618 | 0.00% |
| NVDA240719P00575000 | 2024-06-07 12:35PM EDT | 2024-07-19 | 0.38 | 0.30 | 0.44 | +0.10 | +35.71% | 11 | 349 | 0.00% |
| NVDA240816P00575000 | 2024-06-07 2:20PM EDT | 2024-08-16 | 0.84 | 0.67 | 0.84 | -0.82 | -49.40% | 31 | 8 | 0.00% |
| NVDA240920P00575000 | 2024-06-07 3:27PM EDT | 2024-09-20 | 1.58 | 1.43 | 1.68 | -0.07 | -4.24% | 6 | 2,373 | 0.00% |
| NVDA241220P00575000 | 2024-06-04 2:18PM EDT | 2024-12-20 | 4.75 | 3.80 | 4.40 | 0.00 | - | 1 | 169 | 0.00% |
| NVDA250117P00575000 | 2024-05-31 10:40AM EDT | 2025-01-17 | 7.20 | 4.65 | 5.45 | 0.00 | - | 2 | 1,987 | 0.00% |
| NVDA250620P00575000 | 2024-06-07 12:58PM EDT | 2025-06-20 | 12.25 | 11.85 | 12.55 | +0.05 | +0.41% | 3 | 275 | 0.00% |
| NVDA251219P00575000 | 2024-06-06 10:08AM EDT | 2025-12-19 | 23.11 | 21.65 | 23.45 | 0.00 | - | 2 | 863 | 0.00% |
| NVDA260116P00575000 | 2024-06-05 2:24PM EDT | 2026-01-16 | 24.40 | 23.75 | 24.90 | 0.00 | - | 18 | 45 | 0.00% |
© 2024 Yahoo. All rights reserved.