NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:545.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00545000 | 2024-05-30 3:40PM EDT | 2024-06-21 | 572.30 | 545.30 | 560.40 | 0.00 | - | 22 | 1,523 | 137.11% |
| NVDA240719C00545000 | 2024-05-24 9:46AM EDT | 2024-07-19 | 504.12 | 547.00 | 562.70 | 0.00 | - | 1 | 0 | 102.56% |
| NVDA240816C00545000 | 2024-05-24 9:46AM EDT | 2024-08-16 | 506.87 | 551.65 | 566.00 | 0.00 | - | 1 | 0 | 94.51% |
| NVDA240920C00545000 | 2024-05-24 3:51PM EDT | 2024-09-20 | 527.05 | 555.85 | 570.65 | 0.00 | - | 32 | 118 | 86.90% |
| NVDA241220C00545000 | 2024-05-29 1:25PM EDT | 2024-12-20 | 621.84 | 567.65 | 582.30 | 0.00 | - | 1 | 275 | 77.23% |
| NVDA250117C00545000 | 2024-05-31 3:32PM EDT | 2025-01-17 | 574.87 | 570.00 | 587.70 | -43.13 | -6.98% | 1 | 0 | 75.73% |
| NVDA250620C00545000 | 2024-05-23 11:46AM EDT | 2025-06-20 | 549.12 | 588.00 | 608.00 | 0.00 | - | 2 | 0 | 69.87% |
| NVDA251219C00545000 | 2024-05-29 11:47AM EDT | 2025-12-19 | 658.33 | 610.00 | 630.00 | 0.00 | - | 2 | 51 | 66.85% |
| NVDA260116C00545000 | 2024-05-24 10:39AM EDT | 2026-01-16 | 568.40 | 614.00 | 634.00 | 0.00 | - | 1 | 0 | 66.82% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00545000 | 2024-05-30 2:31PM EDT | 2024-06-21 | 0.14 | 0.09 | 0.20 | 0.00 | - | 1 | 0 | 104.00% |
| NVDA240719P00545000 | 2024-05-29 3:23PM EDT | 2024-07-19 | 0.49 | 0.28 | 0.52 | +0.13 | +36.11% | 1 | 0 | 75.68% |
| NVDA240816P00545000 | 2024-05-28 1:30PM EDT | 2024-08-16 | 0.61 | 0.67 | 0.90 | 0.00 | - | 20 | 0 | 65.48% |
| NVDA240920P00545000 | 2024-05-28 1:53PM EDT | 2024-09-20 | 1.32 | 1.47 | 1.90 | 0.00 | - | 1 | 339 | 60.29% |
| NVDA241220P00545000 | 2024-05-31 12:50PM EDT | 2024-12-20 | 5.10 | 4.30 | 5.35 | +1.19 | +30.43% | 11 | 0 | 53.37% |
| NVDA250117P00545000 | 2024-05-31 12:52PM EDT | 2025-01-17 | 6.13 | 5.15 | 6.10 | +0.98 | +19.03% | 2 | 352 | 51.51% |
| NVDA250620P00545000 | 2024-05-23 2:11PM EDT | 2025-06-20 | 13.22 | 12.75 | 14.65 | -0.18 | -1.34% | 1 | 0 | 49.31% |
| NVDA251219P00545000 | 2024-05-31 10:50AM EDT | 2025-12-19 | 24.25 | 21.65 | 25.80 | -0.24 | -0.98% | 100 | 119 | 47.43% |
| NVDA260116P00545000 | 2024-05-30 10:17AM EDT | 2026-01-16 | 23.00 | 23.95 | 28.65 | 0.00 | - | 20 | 28 | 47.79% |
© 2024 Yahoo. All rights reserved.