NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:625.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614C00625000 | 2024-06-06 1:11PM EDT | 2024-06-14 | 570.40 | 581.40 | 585.70 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240621C00625000 | 2024-06-07 1:38PM EDT | 2024-06-21 | 588.98 | 582.60 | 587.30 | -7.88 | -1.32% | 3 | 866 | 0.00% |
| NVDA240719C00625000 | 2024-06-07 3:57PM EDT | 2024-07-19 | 589.50 | 585.75 | 590.25 | +11.68 | +2.02% | 5 | 292 | 0.00% |
| NVDA240920C00625000 | 2024-06-06 10:34AM EDT | 2024-09-20 | 605.14 | 595.80 | 598.65 | 0.00 | - | 4 | 560 | 0.00% |
| NVDA241220C00625000 | 2024-06-05 3:43PM EDT | 2024-12-20 | 620.00 | 607.05 | 612.95 | 0.00 | - | 7 | 256 | 0.00% |
| NVDA250117C00625000 | 2024-06-07 1:43PM EDT | 2025-01-17 | 616.54 | 611.30 | 617.35 | -4.89 | -0.79% | 8 | 1,150 | 0.00% |
| NVDA250221C00625000 | 2024-05-23 9:47AM EDT | 2025-02-21 | 452.05 | 614.65 | 622.45 | 0.00 | - | 2 | 52 | 0.00% |
| NVDA250620C00625000 | 2024-06-07 2:11PM EDT | 2025-06-20 | 632.53 | 632.20 | 642.60 | +5.73 | +0.91% | 2 | 244 | 0.00% |
| NVDA251219C00625000 | 2024-05-29 1:39PM EDT | 2025-12-19 | 603.15 | 656.45 | 670.25 | 0.00 | - | 1 | 185 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614P00625000 | 2024-06-07 3:11PM EDT | 2024-06-14 | 0.06 | 0.04 | 0.10 | -0.01 | -14.29% | 5 | 1,295 | 0.00% |
| NVDA240621P00625000 | 2024-06-07 11:31AM EDT | 2024-06-21 | 0.17 | 0.13 | 0.20 | -0.01 | -5.56% | 162 | 1,142 | 0.00% |
| NVDA240719P00625000 | 2024-06-07 3:56PM EDT | 2024-07-19 | 0.51 | 0.29 | 0.57 | +0.08 | +18.60% | 6 | 712 | 0.00% |
| NVDA240816P00625000 | 2024-06-07 1:37PM EDT | 2024-08-16 | 1.12 | 0.93 | 1.10 | -0.32 | -22.22% | 32 | 24 | 0.00% |
| NVDA240920P00625000 | 2024-06-07 11:07AM EDT | 2024-09-20 | 2.40 | 2.20 | 2.31 | +0.10 | +4.35% | 2 | 331 | 0.00% |
| NVDA241220P00625000 | 2024-06-07 2:15PM EDT | 2024-12-20 | 6.45 | 5.65 | 6.15 | +0.70 | +12.17% | 18 | 156 | 0.00% |
| NVDA250117P00625000 | 2024-06-07 3:59PM EDT | 2025-01-17 | 7.10 | 6.95 | 7.40 | -0.66 | -8.51% | 38 | 598 | 0.00% |
| NVDA250221P00625000 | 2024-06-03 10:58AM EDT | 2025-02-21 | 11.70 | 8.65 | 9.45 | 0.00 | - | 1 | 257 | 0.00% |
| NVDA250620P00625000 | 2024-06-03 1:35PM EDT | 2025-06-20 | 19.45 | 16.20 | 17.35 | 0.00 | - | 1 | 921 | 0.00% |
| NVDA251219P00625000 | 2024-05-21 3:47PM EDT | 2025-12-19 | 51.75 | 29.35 | 30.20 | 0.00 | - | 24 | 135 | 0.00% |
© 2024 Yahoo. All rights reserved.