NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1540.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614C01540000 | 2024-06-07 3:59PM EDT | 2024-06-14 | 0.59 | 0.53 | 0.84 | -0.97 | -62.18% | 237 | 81 | 1,332.81% |
| NVDA240621C01540000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 1.46 | 1.36 | 1.52 | -1.15 | -44.06% | 86 | 189 | 687.89% |
| NVDA240719C01540000 | 2024-06-07 3:46PM EDT | 2024-07-19 | 8.20 | 7.45 | 7.80 | -1.20 | -12.77% | 20 | 127 | 441.99% |
| NVDA240816C01540000 | 2024-06-07 3:21PM EDT | 2024-08-16 | 18.00 | 17.45 | 18.10 | -1.69 | -8.58% | 5 | 66 | 402.43% |
| NVDA240920C01540000 | 2024-06-07 3:55PM EDT | 2024-09-20 | 37.25 | 37.15 | 37.75 | -2.30 | -5.82% | 23 | 100 | 405.60% |
| NVDA241018C01540000 | 2024-06-07 3:56PM EDT | 2024-10-18 | 48.05 | 47.50 | 48.65 | -2.10 | -4.19% | 8 | 99 | 394.49% |
| NVDA241115C01540000 | 2024-06-07 11:52AM EDT | 2024-11-15 | 58.75 | 60.50 | 61.95 | +1.55 | +2.71% | 1 | 402 | 398.69% |
| NVDA241220C01540000 | 2024-06-06 2:58PM EDT | 2024-12-20 | 78.25 | 77.45 | 78.95 | 0.00 | - | 11 | 223 | 413.78% |
| NVDA250117C01540000 | 2024-06-07 9:34AM EDT | 2025-01-17 | 81.25 | 87.05 | 88.60 | -7.65 | -8.61% | 8 | 30 | 419.56% |
| NVDA250221C01540000 | 2024-06-06 12:33PM EDT | 2025-02-21 | 99.00 | 102.35 | 104.95 | 0.00 | - | 2 | 23 | 455.35% |
| NVDA250321C01540000 | 2024-06-07 3:53PM EDT | 2025-03-21 | 114.00 | 113.60 | 115.50 | +27.60 | +31.94% | 1 | 32 | 501.61% |
| NVDA250620C01540000 | 2024-06-06 11:29AM EDT | 2025-06-20 | 149.65 | 147.85 | 149.65 | 0.00 | - | 1 | 103 | 0.00% |
| NVDA250919C01540000 | 2024-06-06 1:16PM EDT | 2025-09-19 | 175.49 | 177.65 | 181.65 | +175.49 | - | - | 2 | 0.00% |
| NVDA251219C01540000 | 2024-06-06 10:28AM EDT | 2025-12-19 | 212.41 | 207.85 | 210.80 | 0.00 | - | 4 | 108 | 0.00% |
| NVDA260116C01540000 | 2024-06-05 9:40AM EDT | 2026-01-16 | 203.70 | 215.65 | 218.40 | 0.00 | - | 4 | 89 | 0.00% |
| NVDA260618C01540000 | 2024-06-07 3:10PM EDT | 2026-06-18 | 259.31 | 258.15 | 262.45 | +4.65 | +1.83% | 1 | 47 | 0.00% |
| NVDA261218C01540000 | 2024-06-07 3:49PM EDT | 2026-12-18 | 305.77 | 301.95 | 308.45 | -1.94 | -0.63% | 80 | 100 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614P01540000 | 2024-06-06 10:13AM EDT | 2024-06-14 | 327.65 | 328.50 | 334.45 | +327.65 | - | - | 23 | 0.00% |
| NVDA240621P01540000 | 2024-06-07 10:58AM EDT | 2024-06-21 | 348.45 | 329.75 | 333.00 | +2.30 | +0.66% | 2 | 1 | 0.00% |
| NVDA240719P01540000 | 2024-06-04 12:28PM EDT | 2024-07-19 | 391.97 | 332.00 | 336.55 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240816P01540000 | 2024-06-04 12:26PM EDT | 2024-08-16 | 393.95 | 337.15 | 340.90 | 0.00 | - | 4 | 3 | 0.00% |
| NVDA240920P01540000 | 2024-04-16 12:57PM EDT | 2024-09-20 | 667.23 | 612.65 | 617.25 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P01540000 | 2024-05-23 2:46PM EDT | 2024-10-18 | 501.30 | 353.30 | 360.40 | 0.00 | - | 10 | 1 | 0.00% |
| NVDA241115P01540000 | 2024-03-25 12:58PM EDT | 2024-11-15 | 600.61 | 735.35 | 749.40 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01540000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 656.40 | 454.25 | 470.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250117P01540000 | 2024-05-20 2:08PM EDT | 2025-01-17 | 597.55 | 376.95 | 382.90 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA250221P01540000 | 2024-03-13 11:12AM EDT | 2025-02-21 | 661.90 | 656.05 | 666.55 | 0.00 | - | 52 | 28 | 0.00% |
| NVDA250321P01540000 | 2024-03-07 1:41PM EDT | 2025-03-21 | 638.10 | 658.25 | 670.10 | 0.00 | - | - | 7 | 0.00% |
| NVDA250620P01540000 | 2024-03-07 11:25AM EDT | 2025-06-20 | 641.85 | 662.60 | 677.90 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01540000 | 2024-05-08 11:10AM EDT | 2025-12-19 | 657.55 | 441.05 | 448.55 | 0.00 | - | - | 2 | 0.00% |
| NVDA260116P01540000 | 2024-03-15 10:50AM EDT | 2026-01-16 | 678.45 | 668.40 | 684.00 | 0.00 | - | 31 | 112 | 0.00% |
| NVDA260618P01540000 | 2024-03-13 11:43AM EDT | 2026-06-18 | 690.90 | 672.05 | 692.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA261218P01540000 | 2024-03-06 1:35PM EDT | 2026-12-18 | 677.55 | 684.00 | 702.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.