NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:605.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614C00605000 | 2024-05-23 1:12PM EDT | 2024-06-14 | 451.30 | 601.95 | 606.55 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240621C00605000 | 2024-06-03 2:19PM EDT | 2024-06-21 | 531.66 | 602.80 | 606.40 | 0.00 | - | 2 | 640 | 0.00% |
| NVDA240719C00605000 | 2024-06-07 1:36PM EDT | 2024-07-19 | 613.05 | 605.55 | 610.25 | +24.05 | +4.08% | 2 | 88 | 0.00% |
| NVDA240816C00605000 | 2024-05-29 9:57AM EDT | 2024-08-16 | 530.40 | 608.80 | 613.40 | 0.00 | - | - | 1 | 0.00% |
| NVDA240920C00605000 | 2024-06-07 10:15AM EDT | 2024-09-20 | 599.07 | 614.15 | 618.00 | +53.49 | +9.80% | 19 | 211 | 0.00% |
| NVDA241220C00605000 | 2024-06-07 12:50PM EDT | 2024-12-20 | 624.12 | 625.60 | 631.50 | -14.81 | -2.32% | 1 | 472 | 0.00% |
| NVDA250117C00605000 | 2024-06-07 10:38AM EDT | 2025-01-17 | 617.91 | 629.65 | 635.80 | +1.10 | +0.18% | 2 | 496 | 0.00% |
| NVDA250221C00605000 | 2024-05-31 3:50PM EDT | 2025-02-21 | 534.00 | 632.80 | 640.55 | 0.00 | - | 1 | 90 | 0.00% |
| NVDA250620C00605000 | 2024-05-28 9:42AM EDT | 2025-06-20 | 563.96 | 649.10 | 659.55 | 0.00 | - | 10 | 166 | 0.00% |
| NVDA251219C00605000 | 2024-05-15 1:51PM EDT | 2025-12-19 | 437.72 | 672.30 | 686.40 | 0.00 | - | 11 | 103 | 0.00% |
| NVDA260116C00605000 | 2024-06-05 10:27AM EDT | 2026-01-16 | 673.83 | 675.80 | 689.20 | 0.00 | - | 1 | 60 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614P00605000 | 2024-06-07 2:58PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.34 | 0.00 | - | 36 | 58 | 0.00% |
| NVDA240621P00605000 | 2024-06-07 3:18PM EDT | 2024-06-21 | 0.16 | 0.05 | 0.18 | +0.03 | +23.08% | 7 | 1,119 | 0.00% |
| NVDA240719P00605000 | 2024-06-06 12:57PM EDT | 2024-07-19 | 0.50 | 0.35 | 0.53 | 0.00 | - | 12 | 215 | 0.00% |
| NVDA240816P00605000 | 2024-05-31 12:34PM EDT | 2024-08-16 | 1.40 | 0.82 | 0.99 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240920P00605000 | 2024-06-07 2:26PM EDT | 2024-09-20 | 1.99 | 1.76 | 2.04 | +0.14 | +7.57% | 1 | 176 | 0.00% |
| NVDA241220P00605000 | 2024-06-07 12:09PM EDT | 2024-12-20 | 5.43 | 4.90 | 5.50 | +0.18 | +3.43% | 1 | 117 | 0.00% |
| NVDA250117P00605000 | 2024-06-07 12:55PM EDT | 2025-01-17 | 6.30 | 5.95 | 6.55 | -0.30 | -4.55% | 6 | 304 | 0.00% |
| NVDA250221P00605000 | 2024-06-05 10:31AM EDT | 2025-02-21 | 8.08 | 7.50 | 8.35 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA250620P00605000 | 2024-06-06 10:22AM EDT | 2025-06-20 | 15.45 | 14.40 | 15.15 | 0.00 | - | 2 | 92 | 0.00% |
| NVDA251219P00605000 | 2024-05-28 12:13PM EDT | 2025-12-19 | 29.70 | 26.80 | 27.15 | 0.00 | - | 7 | 66 | 0.00% |
| NVDA260116P00605000 | 2024-06-05 12:34PM EDT | 2026-01-16 | 29.25 | 28.00 | 29.25 | 0.00 | - | 43 | 169 | 0.00% |
© 2024 Yahoo. All rights reserved.