NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1060.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01060000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 51.08 | 46.20 | 56.00 | -10.92 | -17.61% | 1,999 | 935 | 58.55% |
| NVDA240614C01060000 | 2024-05-31 3:50PM EDT | 2024-06-14 | 66.99 | 58.65 | 68.45 | -7.41 | -9.96% | 427 | 634 | 51.02% |
| NVDA240621C01060000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 70.35 | 69.65 | 73.30 | -5.85 | -7.68% | 313 | 1,644 | 51.57% |
| NVDA240628C01060000 | 2024-05-31 1:52PM EDT | 2024-06-28 | 71.88 | 73.10 | 81.85 | -14.12 | -16.42% | 15 | 264 | 52.09% |
| NVDA240705C01060000 | 2024-05-31 3:39PM EDT | 2024-07-05 | 80.00 | 77.40 | 85.50 | -12.00 | -13.04% | 14 | 31 | 49.41% |
| NVDA240719C01060000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 96.55 | 89.90 | 98.35 | -5.20 | -5.11% | 75 | 755 | 50.11% |
| NVDA240816C01060000 | 2024-05-31 2:28PM EDT | 2024-08-16 | 112.64 | 110.40 | 120.90 | -9.86 | -8.05% | 24 | 447 | 51.60% |
| NVDA240920C01060000 | 2024-05-31 3:51PM EDT | 2024-09-20 | 144.30 | 138.55 | 145.90 | -13.59 | -8.61% | 101 | 498 | 51.89% |
| NVDA241018C01060000 | 2024-05-31 3:39PM EDT | 2024-10-18 | 154.20 | 151.10 | 156.85 | -8.73 | -5.36% | 9 | 121 | 50.90% |
| NVDA241115C01060000 | 2024-05-31 3:52PM EDT | 2024-11-15 | 174.26 | 168.15 | 174.40 | -28.99 | -14.26% | 16 | 0 | 52.51% |
| NVDA241220C01060000 | 2024-05-31 3:54PM EDT | 2024-12-20 | 190.65 | 185.50 | 193.60 | -13.46 | -6.59% | 216 | 215 | 53.59% |
| NVDA250117C01060000 | 2024-05-31 2:38PM EDT | 2025-01-17 | 195.20 | 194.55 | 201.65 | -11.35 | -5.50% | 114 | 359 | 52.80% |
| NVDA250221C01060000 | 2024-05-30 1:12PM EDT | 2025-02-21 | 241.48 | 204.40 | 221.15 | 0.00 | - | 2 | 228 | 53.30% |
| NVDA250321C01060000 | 2024-05-31 12:38PM EDT | 2025-03-21 | 214.15 | 214.40 | 231.70 | -41.03 | -16.08% | 4 | 0 | 53.45% |
| NVDA250620C01060000 | 2024-05-30 9:45AM EDT | 2025-06-20 | 293.60 | 246.80 | 262.50 | 0.00 | - | 6 | 145 | 54.12% |
| NVDA250919C01060000 | 2024-05-31 12:08PM EDT | 2025-09-19 | 266.55 | 272.00 | 290.00 | -53.15 | -16.62% | 8 | 0 | 54.28% |
| NVDA251219C01060000 | 2024-05-30 9:48AM EDT | 2025-12-19 | 351.78 | 296.80 | 316.00 | 0.00 | - | 1 | 88 | 54.73% |
| NVDA260116C01060000 | 2024-05-31 1:04PM EDT | 2026-01-16 | 304.38 | 304.00 | 322.00 | -47.56 | -13.51% | 3 | 59 | 54.71% |
| NVDA260618C01060000 | 2024-05-29 12:29PM EDT | 2026-06-18 | 383.53 | 340.25 | 360.00 | 0.00 | - | 6 | 0 | 55.26% |
| NVDA261218C01060000 | 2024-05-31 11:50AM EDT | 2026-12-18 | 383.00 | 380.00 | 396.95 | -30.76 | -7.43% | 4 | 31 | 55.63% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01060000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 13.60 | 11.50 | 14.50 | -0.25 | -1.81% | 4,950 | 2,107 | 48.92% |
| NVDA240614P01060000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 26.07 | 22.55 | 28.30 | +2.04 | +8.49% | 464 | 613 | 52.39% |
| NVDA240621P01060000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 29.50 | 30.30 | 33.70 | +0.49 | +1.69% | 530 | 1,359 | 48.27% |
| NVDA240628P01060000 | 2024-05-31 3:53PM EDT | 2024-06-28 | 34.95 | 33.00 | 39.70 | +0.75 | +2.19% | 59 | 113 | 47.05% |
| NVDA240705P01060000 | 2024-05-31 3:39PM EDT | 2024-07-05 | 41.20 | 35.90 | 42.80 | +5.10 | +14.13% | 80 | 143 | 44.49% |
| NVDA240719P01060000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 49.88 | 48.60 | 50.00 | +3.23 | +6.92% | 44 | 391 | 42.31% |
| NVDA240816P01060000 | 2024-05-31 3:49PM EDT | 2024-08-16 | 62.85 | 62.15 | 68.40 | +4.35 | +7.44% | 131 | 166 | 43.28% |
| NVDA240920P01060000 | 2024-05-31 3:35PM EDT | 2024-09-20 | 88.47 | 84.75 | 91.35 | +3.72 | +4.39% | 42 | 154 | 45.69% |
| NVDA241018P01060000 | 2024-05-31 12:50PM EDT | 2024-10-18 | 104.39 | 92.95 | 98.20 | +10.75 | +11.48% | 13 | 0 | 43.48% |
| NVDA241115P01060000 | 2024-05-31 3:56PM EDT | 2024-11-15 | 106.45 | 106.05 | 111.30 | +10.12 | +10.51% | 5 | 44 | 44.26% |
| NVDA241220P01060000 | 2024-05-31 12:41PM EDT | 2024-12-20 | 117.95 | 118.20 | 121.55 | +11.65 | +10.96% | 28 | 328 | 43.52% |
| NVDA250117P01060000 | 2024-05-31 2:39PM EDT | 2025-01-17 | 129.00 | 120.80 | 129.65 | +14.62 | +12.78% | 8 | 223 | 43.22% |
| NVDA250221P01060000 | 2024-05-23 12:50PM EDT | 2025-02-21 | 147.10 | 127.35 | 141.40 | 0.00 | - | 8 | 0 | 43.54% |
| NVDA250321P01060000 | 2024-05-31 10:56AM EDT | 2025-03-21 | 149.75 | 135.80 | 147.50 | +11.15 | +8.04% | 2 | 145 | 43.03% |
| NVDA250620P01060000 | 2024-05-31 2:12PM EDT | 2025-06-20 | 165.05 | 155.90 | 166.80 | +11.55 | +7.52% | 2 | 0 | 42.09% |
| NVDA250919P01060000 | 2024-05-30 3:24PM EDT | 2025-09-19 | 171.40 | 169.00 | 180.50 | 0.00 | - | 1 | 0 | 40.72% |
| NVDA251219P01060000 | 2024-05-28 1:34PM EDT | 2025-12-19 | 187.60 | 186.30 | 199.50 | +10.50 | +5.93% | 1 | 0 | 40.97% |
| NVDA260116P01060000 | 2024-05-29 3:44PM EDT | 2026-01-16 | 179.60 | 192.10 | 204.00 | 0.00 | - | 3 | 37 | 40.85% |
| NVDA260618P01060000 | 2024-05-31 12:19PM EDT | 2026-06-18 | 224.73 | 208.00 | 226.00 | +20.65 | +10.12% | 4 | 11 | 40.15% |
| NVDA261218P01060000 | 2024-05-31 10:01AM EDT | 2026-12-18 | 234.33 | 233.90 | 241.60 | +6.36 | +2.79% | 1 | 21 | 38.37% |
© 2024 Yahoo. All rights reserved.