NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Strike:520.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614C00520000 | 2024-06-07 10:14AM EDT | 2024-06-14 | 674.00 | 686.65 | 690.55 | -5.21 | -0.77% | 1 | 2 | 0.00% |
| NVDA240621C00520000 | 2024-06-07 3:47PM EDT | 2024-06-21 | 690.61 | 687.30 | 692.00 | +1.61 | +0.23% | 1 | 877 | 0.00% |
| NVDA240628C00520000 | 2024-06-05 3:05PM EDT | 2024-06-28 | 701.17 | 687.80 | 692.50 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240719C00520000 | 2024-06-06 9:36AM EDT | 2024-07-19 | 740.00 | 689.75 | 694.00 | 0.00 | - | 2 | 235 | 0.00% |
| NVDA240816C00520000 | 2024-06-04 11:42AM EDT | 2024-08-16 | 631.05 | 692.90 | 697.05 | 0.00 | - | 1 | 188 | 0.00% |
| NVDA240920C00520000 | 2024-06-06 3:55PM EDT | 2024-09-20 | 704.00 | 696.60 | 700.80 | 0.00 | - | 5 | 570 | 0.00% |
| NVDA241018C00520000 | 2024-05-24 3:26PM EDT | 2024-10-18 | 554.15 | 698.95 | 705.50 | 0.00 | - | 3 | 26 | 0.00% |
| NVDA241115C00520000 | 2024-04-25 10:04AM EDT | 2024-11-15 | 320.65 | 556.85 | 563.65 | 0.00 | - | 1 | 70 | 0.00% |
| NVDA241220C00520000 | 2024-06-06 1:11PM EDT | 2024-12-20 | 694.50 | 705.85 | 711.90 | 0.00 | - | 5 | 241 | 0.00% |
| NVDA250117C00520000 | 2024-06-06 12:15PM EDT | 2025-01-17 | 705.35 | 708.05 | 715.25 | 0.00 | - | 4 | 469 | 0.00% |
| NVDA250221C00520000 | 2024-05-29 12:14PM EDT | 2025-02-21 | 645.60 | 711.65 | 718.75 | 0.00 | - | 1 | 27 | 0.00% |
| NVDA250321C00520000 | 2024-05-28 11:32AM EDT | 2025-03-21 | 631.85 | 712.10 | 722.75 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250620C00520000 | 2024-06-07 10:51AM EDT | 2025-06-20 | 714.02 | 722.90 | 734.85 | -2.77 | -0.39% | 7 | 158 | 0.00% |
| NVDA250919C00520000 | 2024-06-05 2:47PM EDT | 2025-09-19 | 745.60 | 731.30 | 745.25 | +745.60 | - | - | 1 | 0.00% |
| NVDA251219C00520000 | 2024-06-06 3:46PM EDT | 2025-12-19 | 740.83 | 739.75 | 755.60 | 0.00 | - | 8 | 549 | 0.00% |
| NVDA260116C00520000 | 2024-06-06 11:40AM EDT | 2026-01-16 | 751.55 | 743.35 | 758.40 | 0.00 | - | 1 | 159 | 0.00% |
| NVDA260618C00520000 | 2024-05-30 10:03AM EDT | 2026-06-18 | 711.59 | 758.90 | 774.65 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA261218C00520000 | 2024-06-03 3:56PM EDT | 2026-12-18 | 726.86 | 776.00 | 792.25 | 0.00 | - | 1 | 132 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614P00520000 | 2024-06-07 3:28PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.06 | +0.02 | +200.00% | 1 | 171 | 0.00% |
| NVDA240621P00520000 | 2024-06-07 3:48PM EDT | 2024-06-21 | 0.08 | 0.01 | 0.10 | +0.02 | +33.33% | 761 | 1,382 | 0.00% |
| NVDA240628P00520000 | 2024-06-06 10:11AM EDT | 2024-06-28 | 0.21 | 0.00 | 0.27 | 0.00 | - | 7 | 27 | 0.00% |
| NVDA240705P00520000 | 2024-06-05 3:35PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.30 | +0.02 | - | - | 8 | 0.00% |
| NVDA240719P00520000 | 2024-06-07 3:14PM EDT | 2024-07-19 | 0.28 | 0.19 | 0.33 | -0.03 | -9.68% | 4 | 378 | 0.00% |
| NVDA240816P00520000 | 2024-06-05 1:50PM EDT | 2024-08-16 | 0.50 | 0.45 | 0.61 | 0.00 | - | 2 | 217 | 0.00% |
| NVDA240920P00520000 | 2024-06-05 11:49AM EDT | 2024-09-20 | 0.95 | 0.99 | 1.22 | 0.00 | - | 1 | 739 | 0.00% |
| NVDA241018P00520000 | 2024-06-06 12:53PM EDT | 2024-10-18 | 1.48 | 1.07 | 1.61 | 0.00 | - | 12 | 112 | 0.00% |
| NVDA241115P00520000 | 2024-06-07 1:50PM EDT | 2024-11-15 | 1.88 | 1.52 | 2.17 | -0.11 | -5.53% | 3 | 182 | 0.00% |
| NVDA241220P00520000 | 2024-06-07 11:38AM EDT | 2024-12-20 | 3.10 | 2.41 | 3.00 | +0.14 | +4.73% | 2 | 2,559 | 0.00% |
| NVDA250117P00520000 | 2024-06-07 1:00PM EDT | 2025-01-17 | 3.50 | 3.20 | 3.75 | +0.50 | +16.67% | 42 | 719 | 0.00% |
| NVDA250221P00520000 | 2024-06-07 1:18PM EDT | 2025-02-21 | 4.40 | 3.80 | 4.90 | 0.00 | - | 1 | 153 | 0.00% |
| NVDA250321P00520000 | 2024-06-07 12:44PM EDT | 2025-03-21 | 5.35 | 5.00 | 5.65 | +0.25 | +4.90% | 4 | 354 | 0.00% |
| NVDA250620P00520000 | 2024-06-07 1:21PM EDT | 2025-06-20 | 8.50 | 8.15 | 8.80 | -1.11 | -11.55% | 5 | 385 | 0.00% |
| NVDA250919P00520000 | 2024-06-04 10:27AM EDT | 2025-09-19 | 14.50 | 11.05 | 12.60 | 0.00 | - | 2 | 15 | 0.00% |
| NVDA251219P00520000 | 2024-06-07 12:29PM EDT | 2025-12-19 | 16.75 | 15.70 | 16.80 | +0.38 | +2.32% | 2 | 173 | 0.00% |
| NVDA260116P00520000 | 2024-06-07 1:55PM EDT | 2026-01-16 | 17.70 | 17.05 | 18.00 | -0.50 | -2.75% | 17 | 271 | 0.00% |
| NVDA260618P00520000 | 2024-06-07 1:43PM EDT | 2026-06-18 | 24.70 | 24.15 | 25.25 | -0.66 | -2.60% | 6 | 632 | 0.00% |
| NVDA261218P00520000 | 2024-06-06 2:09PM EDT | 2026-12-18 | 33.80 | 31.00 | 33.00 | 0.00 | - | 18 | 85 | 0.00% |
© 2024 Yahoo. All rights reserved.