NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00280000 | 2024-05-28 3:12PM EDT | 2024-06-21 | 860.65 | 809.25 | 823.65 | 0.00 | - | 15 | 0 | 193.55% |
| NVDA240719C00280000 | 2024-05-31 1:02PM EDT | 2024-07-19 | 805.00 | 810.00 | 825.35 | +133.34 | +19.85% | 1 | 0 | 165.09% |
| NVDA240816C00280000 | 2024-05-24 10:31AM EDT | 2024-08-16 | 764.88 | 813.15 | 827.15 | 0.00 | - | 2 | 0 | 153.97% |
| NVDA240920C00280000 | 2024-05-24 10:31AM EDT | 2024-09-20 | 766.38 | 828.60 | 835.90 | 0.00 | - | 2 | 22 | 170.20% |
| NVDA241115C00280000 | 2024-04-25 9:52AM EDT | 2024-11-15 | 539.10 | 788.55 | 798.75 | 0.00 | - | - | 2 | 0.00% |
| NVDA241220C00280000 | 2024-03-04 4:49PM EDT | 2024-12-20 | 585.23 | 618.50 | 625.65 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA250117C00280000 | 2024-05-30 12:39PM EDT | 2025-01-17 | 812.00 | 820.00 | 838.00 | -60.00 | -6.88% | 2 | 2,306 | 112.29% |
| NVDA250221C00280000 | 2024-03-04 1:49PM EDT | 2025-02-21 | 600.14 | 621.55 | 628.60 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00280000 | 2024-05-28 10:40AM EDT | 2025-06-20 | 855.00 | 826.00 | 846.00 | 0.00 | - | 3 | 181 | 96.79% |
| NVDA251219C00280000 | 2024-05-29 2:16PM EDT | 2025-12-19 | 898.01 | 836.00 | 854.00 | 0.00 | - | 1 | 550 | 88.51% |
| NVDA260116C00280000 | 2024-05-24 11:20AM EDT | 2026-01-16 | 794.23 | 836.00 | 856.00 | 0.00 | - | 1 | 0 | 87.28% |
| NVDA260618C00280000 | 2024-05-28 1:22PM EDT | 2026-06-18 | 892.03 | 844.00 | 862.00 | 0.00 | - | 1 | 0 | 83.11% |
| NVDA261218C00280000 | 2024-05-31 1:19PM EDT | 2026-12-18 | 851.15 | 852.00 | 870.00 | -41.85 | -4.69% | 3 | 0 | 79.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614P00280000 | 2024-05-30 3:27PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.03 | 0.00 | - | 66 | 92 | 201.56% |
| NVDA240621P00280000 | 2024-05-31 1:13PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 578 | 164.06% |
| NVDA240628P00280000 | 2024-05-29 9:55AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 0 | 150.00% |
| NVDA240719P00280000 | 2024-05-30 9:52AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.06 | 0.00 | - | 12 | 519 | 115.63% |
| NVDA240816P00280000 | 2024-05-28 3:45PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 0 | 99.22% |
| NVDA240920P00280000 | 2024-05-30 2:40PM EDT | 2024-09-20 | 0.19 | 0.05 | 0.36 | 0.00 | - | 2 | 1,215 | 88.18% |
| NVDA241018P00280000 | 2024-05-23 2:28PM EDT | 2024-10-18 | 0.16 | 0.00 | 0.50 | 0.00 | - | 3 | 0 | 80.47% |
| NVDA241115P00280000 | 2024-05-24 12:19PM EDT | 2024-11-15 | 0.25 | 0.26 | 0.71 | 0.00 | - | 2 | 35 | 78.76% |
| NVDA241220P00280000 | 2024-05-29 11:07AM EDT | 2024-12-20 | 0.52 | 0.04 | 0.79 | 0.00 | - | 1 | 0 | 70.41% |
| NVDA250117P00280000 | 2024-05-28 3:37PM EDT | 2025-01-17 | 0.53 | 0.12 | 0.80 | 0.00 | - | 1 | 1,109 | 66.77% |
| NVDA250221P00280000 | 2024-05-28 12:21PM EDT | 2025-02-21 | 0.63 | 0.39 | 0.90 | 0.00 | - | 155 | 0 | 64.65% |
| NVDA250620P00280000 | 2024-05-30 11:25AM EDT | 2025-06-20 | 1.42 | 0.87 | 1.65 | 0.00 | - | 1 | 103 | 58.41% |
| NVDA251219P00280000 | 2024-05-28 2:43PM EDT | 2025-12-19 | 3.29 | 2.10 | 4.55 | 0.00 | - | 1 | 2,237 | 55.48% |
| NVDA260116P00280000 | 2024-05-28 10:34AM EDT | 2026-01-16 | 2.90 | 2.37 | 6.80 | 0.00 | - | 1 | 0 | 57.17% |
| NVDA260618P00280000 | 2024-05-31 3:54PM EDT | 2026-06-18 | 5.00 | 1.60 | 5.10 | +0.35 | +7.53% | 2 | 0 | 51.96% |
| NVDA261218P00280000 | 2024-05-31 10:18AM EDT | 2026-12-18 | 7.25 | 6.25 | 8.00 | +0.75 | +11.54% | 3 | 0 | 50.72% |
© 2024 Yahoo. All rights reserved.