NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:635.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00635000 | 2024-05-22 9:35AM EDT | 2024-06-07 | 318.10 | 454.05 | 468.30 | 0.00 | - | 2 | 2 | 249.73% |
| NVDA240621C00635000 | 2024-05-30 10:16AM EDT | 2024-06-21 | 457.80 | 456.20 | 469.85 | -58.20 | -11.28% | 1 | 329 | 111.62% |
| NVDA240719C00635000 | 2024-05-31 11:30AM EDT | 2024-07-19 | 460.20 | 459.35 | 473.90 | -38.77 | -7.77% | 3 | 0 | 89.16% |
| NVDA240816C00635000 | 2024-05-31 11:50AM EDT | 2024-08-16 | 463.10 | 462.45 | 477.85 | -31.70 | -6.41% | 1 | 2 | 79.29% |
| NVDA240920C00635000 | 2024-05-31 10:38AM EDT | 2024-09-20 | 471.30 | 469.65 | 483.70 | -38.10 | -7.48% | 4 | 185 | 75.33% |
| NVDA250117C00635000 | 2024-05-31 1:44PM EDT | 2025-01-17 | 485.25 | 488.00 | 505.25 | -46.58 | -8.76% | 5 | 692 | 67.47% |
| NVDA250221C00635000 | 2024-05-28 11:23AM EDT | 2025-02-21 | 523.90 | 494.75 | 512.50 | 0.00 | - | 8 | 0 | 67.03% |
| NVDA250620C00635000 | 2024-05-30 11:08AM EDT | 2025-06-20 | 556.10 | 515.55 | 530.30 | 0.00 | - | 3 | 291 | 64.48% |
| NVDA251219C00635000 | 2024-05-28 3:11PM EDT | 2025-12-19 | 588.20 | 544.00 | 562.00 | 0.00 | - | 5 | 81 | 63.42% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00635000 | 2024-05-31 3:27PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 12 | 49 | 117.97% |
| NVDA240614P00635000 | 2024-05-31 2:39PM EDT | 2024-06-14 | 0.16 | 0.07 | 0.19 | 0.00 | - | 19 | 6 | 100.10% |
| NVDA240621P00635000 | 2024-05-31 10:06AM EDT | 2024-06-21 | 0.32 | 0.25 | 0.34 | +0.02 | +6.67% | 1 | 622 | 88.96% |
| NVDA240719P00635000 | 2024-05-30 3:47PM EDT | 2024-07-19 | 1.00 | 0.66 | 1.10 | +0.09 | +9.89% | 2 | 517 | 66.53% |
| NVDA240816P00635000 | 2024-05-31 12:08PM EDT | 2024-08-16 | 1.52 | 1.45 | 1.70 | +0.25 | +19.69% | 2 | 0 | 57.66% |
| NVDA240920P00635000 | 2024-05-31 12:41PM EDT | 2024-09-20 | 4.00 | 3.30 | 3.80 | +1.11 | +38.41% | 1 | 435 | 54.68% |
| NVDA250117P00635000 | 2024-05-28 2:03PM EDT | 2025-01-17 | 9.05 | 10.35 | 12.30 | 0.00 | - | 4 | 0 | 49.57% |
| NVDA250221P00635000 | 2024-05-29 2:10PM EDT | 2025-02-21 | 11.14 | 12.15 | 14.90 | 0.00 | - | 1 | 0 | 48.52% |
| NVDA250620P00635000 | 2024-05-28 3:27PM EDT | 2025-06-20 | 20.15 | 23.35 | 25.90 | 0.00 | - | 4 | 0 | 47.25% |
| NVDA251219P00635000 | 2024-05-31 11:30AM EDT | 2025-12-19 | 40.30 | 35.75 | 42.10 | +1.80 | +4.68% | 5 | 918 | 45.86% |
© 2024 Yahoo. All rights reserved.