NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1320.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01320000 | 2024-05-31 3:52PM EDT | 2024-06-07 | 0.60 | 0.57 | 0.62 | -0.41 | -40.59% | 1,046 | 1,112 | 62.52% |
| NVDA240614C01320000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 2.77 | 2.76 | 3.05 | -0.58 | -17.31% | 284 | 386 | 57.92% |
| NVDA240621C01320000 | 2024-05-31 3:30PM EDT | 2024-06-21 | 4.24 | 4.00 | 4.35 | -0.90 | -17.51% | 283 | 1,119 | 51.11% |
| NVDA240628C01320000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 6.50 | 5.80 | 6.85 | -6.13 | -48.54% | 48 | 59 | 49.83% |
| NVDA240705C01320000 | 2024-05-31 3:58PM EDT | 2024-07-05 | 8.15 | 7.50 | 8.90 | -0.87 | -9.65% | 7 | 11 | 47.78% |
| NVDA240719C01320000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 14.30 | 11.55 | 14.70 | -0.99 | -6.47% | 143 | 197 | 46.89% |
| NVDA240816C01320000 | 2024-05-31 3:26PM EDT | 2024-08-16 | 26.60 | 27.40 | 30.70 | -4.55 | -14.61% | 92 | 668 | 48.79% |
| NVDA240920C01320000 | 2024-05-31 3:52PM EDT | 2024-09-20 | 51.57 | 49.95 | 51.25 | -2.64 | -4.87% | 19 | 248 | 50.39% |
| NVDA241018C01320000 | 2024-05-31 2:43PM EDT | 2024-10-18 | 59.00 | 57.85 | 62.60 | -19.00 | -24.36% | 51 | 187 | 50.05% |
| NVDA241115C01320000 | 2024-05-31 3:40PM EDT | 2024-11-15 | 74.87 | 73.35 | 76.15 | -5.13 | -6.41% | 6 | 42 | 50.14% |
| NVDA241220C01320000 | 2024-05-31 3:15PM EDT | 2024-12-20 | 89.75 | 89.85 | 92.75 | -21.40 | -19.25% | 5 | 156 | 50.98% |
| NVDA250117C01320000 | 2024-05-31 2:39PM EDT | 2025-01-17 | 96.15 | 100.10 | 104.85 | -8.96 | -8.52% | 48 | 315 | 51.13% |
| NVDA250221C01320000 | 2024-05-31 10:48AM EDT | 2025-02-21 | 113.90 | 109.20 | 116.85 | -24.90 | -17.94% | 3 | 24 | 50.55% |
| NVDA250321C01320000 | 2024-05-31 1:40PM EDT | 2025-03-21 | 120.05 | 119.40 | 131.40 | -29.63 | -19.80% | 5 | 66 | 51.29% |
| NVDA250620C01320000 | 2024-05-31 10:23AM EDT | 2025-06-20 | 157.05 | 153.20 | 160.60 | -12.02 | -7.11% | 1 | 195 | 51.89% |
| NVDA250919C01320000 | 2024-05-29 2:12PM EDT | 2025-09-19 | 180.30 | 182.35 | 188.70 | -35.60 | -16.49% | 2 | 2 | 52.40% |
| NVDA251219C01320000 | 2024-05-31 11:57AM EDT | 2025-12-19 | 204.90 | 202.00 | 220.00 | -31.79 | -13.43% | 2 | 121 | 52.69% |
| NVDA260116C01320000 | 2024-05-31 3:04PM EDT | 2026-01-16 | 211.85 | 216.40 | 220.70 | -27.60 | -11.53% | 5 | 92 | 52.79% |
| NVDA260618C01320000 | 2024-05-30 10:30AM EDT | 2026-06-18 | 285.59 | 248.00 | 266.00 | 0.00 | - | 1 | 24 | 53.25% |
| NVDA261218C01320000 | 2024-05-30 1:37PM EDT | 2026-12-18 | 326.63 | 294.90 | 308.00 | 0.00 | - | 1 | 176 | 54.20% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01320000 | 2024-05-31 2:14PM EDT | 2024-06-07 | 234.00 | 217.75 | 231.80 | +32.55 | +16.16% | 8 | 20 | 68.73% |
| NVDA240614P01320000 | 2024-05-31 10:33AM EDT | 2024-06-14 | 232.65 | 219.15 | 232.95 | +40.80 | +21.27% | 1 | 19 | 55.70% |
| NVDA240621P01320000 | 2024-05-29 9:33AM EDT | 2024-06-21 | 196.60 | 219.05 | 233.60 | 0.00 | - | 1 | 9 | 63.63% |
| NVDA240719P01320000 | 2024-05-13 1:36PM EDT | 2024-07-19 | 418.60 | 224.75 | 239.55 | 0.00 | - | 222 | 111 | 48.10% |
| NVDA240816P01320000 | 2024-05-24 2:40PM EDT | 2024-08-16 | 272.00 | 232.30 | 249.00 | 0.00 | - | 30 | 19 | 45.26% |
| NVDA240920P01320000 | 2024-05-30 3:41PM EDT | 2024-09-20 | 245.00 | 248.10 | 262.00 | 0.00 | - | 44 | 443 | 44.42% |
| NVDA241018P01320000 | 2024-05-24 2:42PM EDT | 2024-10-18 | 286.65 | 258.10 | 268.85 | 0.00 | - | 2 | 5 | 42.76% |
| NVDA241115P01320000 | 2024-05-31 12:11PM EDT | 2024-11-15 | 281.40 | 262.30 | 278.75 | -12.05 | -4.11% | 6 | 2 | 42.88% |
| NVDA241220P01320000 | 2024-05-31 1:50PM EDT | 2024-12-20 | 286.15 | 272.45 | 289.40 | +37.08 | +14.89% | 2 | 6 | 42.64% |
| NVDA250117P01320000 | 2024-05-31 1:07PM EDT | 2025-01-17 | 295.05 | 278.45 | 294.65 | -136.05 | -31.56% | 49 | 25 | 41.62% |
| NVDA250221P01320000 | 2024-03-07 11:37AM EDT | 2025-02-21 | 440.06 | 455.80 | 465.25 | 0.00 | - | - | 1 | 83.90% |
| NVDA250620P01320000 | 2024-05-24 11:31AM EDT | 2025-06-20 | 341.15 | 310.30 | 326.45 | 0.00 | - | 2 | 7 | 39.70% |
| NVDA250919P01320000 | 2024-05-24 3:56PM EDT | 2025-09-19 | 344.58 | 326.25 | 341.25 | 0.00 | - | 30 | 30 | 38.75% |
| NVDA251219P01320000 | 2024-05-08 12:23PM EDT | 2025-12-19 | 471.70 | 342.10 | 353.25 | 0.00 | - | 4 | 2 | 37.74% |
| NVDA260116P01320000 | 2024-05-28 2:22PM EDT | 2026-01-16 | 331.27 | 342.75 | 361.30 | 0.00 | - | 1 | 1 | 38.30% |
| NVDA260618P01320000 | 2024-05-28 1:37PM EDT | 2026-06-18 | 345.20 | 362.15 | 376.60 | 0.00 | - | 1 | 96 | 36.63% |
| NVDA261218P01320000 | 2024-05-09 10:29AM EDT | 2026-12-18 | 509.00 | 384.15 | 402.00 | 0.00 | - | 24 | 25 | 36.48% |
© 2024 Yahoo. All rights reserved.