NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1380.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614C01380000 | 2024-06-07 3:59PM EDT | 2024-06-14 | 2.71 | 2.56 | 2.71 | -2.79 | -50.73% | 1,242 | 1,058 | 1,538.28% |
| NVDA240621C01380000 | 2024-06-07 3:54PM EDT | 2024-06-21 | 6.00 | 5.80 | 6.10 | -3.20 | -34.78% | 299 | 1,207 | 830.81% |
| NVDA240628C01380000 | 2024-06-07 3:52PM EDT | 2024-06-28 | 10.50 | 10.15 | 10.65 | -2.49 | -19.17% | 40 | 139 | 696.75% |
| NVDA240705C01380000 | 2024-06-07 3:58PM EDT | 2024-07-05 | 13.77 | 13.30 | 13.80 | -1.98 | -12.57% | 20 | 48 | 617.04% |
| NVDA240712C01380000 | 2024-06-07 3:41PM EDT | 2024-07-12 | 19.03 | 17.30 | 18.60 | +19.03 | - | 9 | 6 | 579.37% |
| NVDA240719C01380000 | 2024-06-07 3:58PM EDT | 2024-07-19 | 23.00 | 22.45 | 23.15 | -5.14 | -18.27% | 626 | 509 | 556.99% |
| NVDA240816C01380000 | 2024-06-07 3:58PM EDT | 2024-08-16 | 42.60 | 41.70 | 42.30 | -4.20 | -8.97% | 76 | 396 | 514.60% |
| NVDA240920C01380000 | 2024-06-07 3:34PM EDT | 2024-09-20 | 70.79 | 69.85 | 70.75 | -1.91 | -2.63% | 38 | 977 | 527.99% |
| NVDA241018C01380000 | 2024-06-07 3:53PM EDT | 2024-10-18 | 83.93 | 83.45 | 84.75 | -0.12 | -0.14% | 9 | 158 | 524.35% |
| NVDA241115C01380000 | 2024-06-07 10:15AM EDT | 2024-11-15 | 97.00 | 99.20 | 100.65 | -0.94 | -0.96% | 2 | 169 | 551.99% |
| NVDA241220C01380000 | 2024-06-07 10:34AM EDT | 2024-12-20 | 115.11 | 118.70 | 120.30 | -5.89 | -4.87% | 9 | 450 | 671.73% |
| NVDA250117C01380000 | 2024-06-07 3:16PM EDT | 2025-01-17 | 129.05 | 129.50 | 131.10 | -1.51 | -1.16% | 12 | 413 | 0.00% |
| NVDA250221C01380000 | 2024-06-05 2:48PM EDT | 2025-02-21 | 152.55 | 146.30 | 148.15 | 0.00 | - | 39 | 111 | 0.00% |
| NVDA250321C01380000 | 2024-06-07 9:34AM EDT | 2025-03-21 | 149.35 | 158.05 | 160.15 | -20.46 | -12.05% | 1 | 28 | 0.00% |
| NVDA250620C01380000 | 2024-06-05 1:33PM EDT | 2025-06-20 | 196.40 | 193.70 | 196.15 | 0.00 | - | 3 | 183 | 0.00% |
| NVDA250919C01380000 | 2024-06-06 1:46PM EDT | 2025-09-19 | 223.52 | 224.80 | 229.80 | 0.00 | - | 27 | 61 | 0.00% |
| NVDA251219C01380000 | 2024-06-07 3:30PM EDT | 2025-12-19 | 256.05 | 254.60 | 258.40 | -3.95 | -1.52% | 5 | 47 | 0.00% |
| NVDA260116C01380000 | 2024-06-06 3:42PM EDT | 2026-01-16 | 263.00 | 262.65 | 265.80 | 0.00 | - | 7 | 212 | 0.00% |
| NVDA260618C01380000 | 2024-06-07 1:39PM EDT | 2026-06-18 | 311.78 | 305.85 | 310.50 | +10.33 | +3.43% | 2 | 59 | 0.00% |
| NVDA261218C01380000 | 2024-06-06 1:24PM EDT | 2026-12-18 | 349.08 | 349.15 | 355.35 | 0.00 | - | 7 | 247 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614P01380000 | 2024-06-07 3:51PM EDT | 2024-06-14 | 173.96 | 171.85 | 174.35 | -15.04 | -7.96% | 15 | 1 | 0.00% |
| NVDA240621P01380000 | 2024-06-07 1:31PM EDT | 2024-06-21 | 173.70 | 174.30 | 176.95 | -272.00 | -61.03% | 6 | 0 | 0.00% |
| NVDA240628P01380000 | 2024-05-21 10:33AM EDT | 2024-06-28 | 436.32 | 176.75 | 180.20 | 0.00 | - | - | 0 | 0.00% |
| NVDA240705P01380000 | 2024-06-06 9:56AM EDT | 2024-07-05 | 190.43 | 178.80 | 183.25 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240719P01380000 | 2024-06-06 9:35AM EDT | 2024-07-19 | 158.54 | 186.25 | 188.75 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P01380000 | 2024-06-07 3:18PM EDT | 2024-08-16 | 206.03 | 198.75 | 202.40 | +4.16 | +2.06% | 10 | 22 | 0.00% |
| NVDA240920P01380000 | 2024-06-05 3:26PM EDT | 2024-09-20 | 216.25 | 220.00 | 223.90 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA241018P01380000 | 2024-06-07 10:34AM EDT | 2024-10-18 | 244.40 | 229.20 | 232.45 | -33.60 | -12.09% | 2 | 5 | 0.00% |
| NVDA241115P01380000 | 2024-06-06 9:40AM EDT | 2024-11-15 | 220.97 | 238.80 | 243.05 | 0.00 | - | 20 | 135 | 0.00% |
| NVDA241220P01380000 | 2024-06-06 3:32PM EDT | 2024-12-20 | 261.37 | 252.20 | 257.05 | 0.00 | - | 20 | 27 | 0.00% |
| NVDA250117P01380000 | 2024-06-05 9:44AM EDT | 2025-01-17 | 276.45 | 258.40 | 263.30 | 0.00 | - | 2 | 45 | 0.00% |
| NVDA250221P01380000 | 2024-06-03 12:04PM EDT | 2025-02-21 | 312.45 | 268.90 | 274.65 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250321P01380000 | 2024-05-20 12:06PM EDT | 2025-03-21 | 455.73 | 277.40 | 282.25 | 0.00 | - | - | 1 | 0.00% |
| NVDA250620P01380000 | 2024-05-30 9:56AM EDT | 2025-06-20 | 331.34 | 298.50 | 302.20 | 0.00 | - | 5 | 9 | 0.00% |
| NVDA250919P01380000 | 2024-05-24 3:56PM EDT | 2025-09-19 | 388.31 | 316.60 | 320.95 | 0.00 | - | 30 | 30 | 0.00% |
| NVDA251219P01380000 | 2024-06-04 3:46PM EDT | 2025-12-19 | 356.90 | 332.50 | 338.60 | 0.00 | - | 8 | 9 | 0.00% |
| NVDA260116P01380000 | 2024-05-01 12:56PM EDT | 2026-01-16 | 582.02 | 384.00 | 399.05 | 0.00 | - | 17 | 18 | 0.00% |
| NVDA260618P01380000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 583.46 | 415.60 | 429.45 | 0.00 | - | 58 | 58 | 0.00% |
| NVDA261218P01380000 | 2024-06-03 10:34AM EDT | 2026-12-18 | 412.78 | 378.70 | 395.20 | 0.00 | - | 1 | 219 | 0.00% |
© 2024 Yahoo. All rights reserved.