NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00770000 | 2024-05-31 1:06PM EDT | 2024-06-07 | 312.75 | 319.70 | 333.85 | -31.55 | -9.16% | 11 | 60 | 108.84% |
| NVDA240614C00770000 | 2024-05-30 3:18PM EDT | 2024-06-14 | 318.90 | 319.90 | 335.20 | -43.63 | -12.03% | 3 | 0 | 88.53% |
| NVDA240621C00770000 | 2024-05-31 12:36PM EDT | 2024-06-21 | 311.80 | 321.60 | 336.50 | -63.80 | -16.99% | 4 | 0 | 82.69% |
| NVDA240628C00770000 | 2024-05-29 1:54PM EDT | 2024-06-28 | 385.50 | 323.20 | 337.40 | 0.00 | - | 75 | 0 | 77.01% |
| NVDA240705C00770000 | 2024-05-29 9:37AM EDT | 2024-07-05 | 355.92 | 323.45 | 338.40 | 0.00 | - | 1 | 0 | 70.97% |
| NVDA240719C00770000 | 2024-05-30 9:30AM EDT | 2024-07-19 | 382.73 | 327.30 | 341.55 | 0.00 | - | 8 | 0 | 68.13% |
| NVDA240816C00770000 | 2024-05-31 11:33AM EDT | 2024-08-16 | 330.90 | 332.30 | 347.70 | -43.03 | -11.51% | 3 | 590 | 62.33% |
| NVDA240920C00770000 | 2024-05-31 2:22PM EDT | 2024-09-20 | 356.90 | 344.95 | 359.85 | -27.05 | -7.05% | 42 | 260 | 63.18% |
| NVDA241018C00770000 | 2024-05-31 1:22PM EDT | 2024-10-18 | 350.70 | 350.90 | 366.60 | -41.60 | -10.60% | 24 | 67 | 61.06% |
| NVDA241115C00770000 | 2024-05-31 12:21PM EDT | 2024-11-15 | 345.35 | 359.90 | 374.55 | -27.65 | -7.41% | 1 | 63 | 60.92% |
| NVDA241220C00770000 | 2024-05-31 3:07PM EDT | 2024-12-20 | 369.25 | 369.25 | 381.90 | -17.15 | -4.44% | 19 | 316 | 59.81% |
| NVDA250117C00770000 | 2024-05-31 3:23PM EDT | 2025-01-17 | 378.60 | 379.85 | 388.50 | -49.70 | -11.60% | 51 | 0 | 60.12% |
| NVDA250221C00770000 | 2024-05-28 3:55PM EDT | 2025-02-21 | 428.95 | 385.15 | 402.80 | 0.00 | - | 19 | 54 | 60.19% |
| NVDA250321C00770000 | 2024-05-28 12:44PM EDT | 2025-03-21 | 430.85 | 390.50 | 409.65 | 0.00 | - | 4 | 0 | 59.66% |
| NVDA250620C00770000 | 2024-05-29 3:21PM EDT | 2025-06-20 | 468.99 | 412.45 | 431.20 | 0.00 | - | 6 | 0 | 59.42% |
| NVDA251219C00770000 | 2024-05-31 1:20PM EDT | 2025-12-19 | 454.07 | 452.00 | 472.00 | +56.07 | +14.09% | 2 | 201 | 59.64% |
| NVDA260116C00770000 | 2024-05-28 12:20PM EDT | 2026-01-16 | 492.25 | 456.30 | 476.00 | 0.00 | - | 2 | 0 | 59.29% |
| NVDA260618C00770000 | 2024-05-31 11:34AM EDT | 2026-06-18 | 487.00 | 486.00 | 504.00 | +33.44 | +7.37% | 2 | 0 | 59.44% |
| NVDA261218C00770000 | 2024-05-31 11:45AM EDT | 2026-12-18 | 517.98 | 515.75 | 534.00 | -43.34 | -7.72% | 1 | 215 | 59.38% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00770000 | 2024-05-31 3:44PM EDT | 2024-06-07 | 0.09 | 0.09 | 0.11 | -0.08 | -47.06% | 61 | 213 | 92.19% |
| NVDA240614P00770000 | 2024-05-31 1:42PM EDT | 2024-06-14 | 0.79 | 0.43 | 0.55 | +0.27 | +51.92% | 13 | 130 | 77.93% |
| NVDA240621P00770000 | 2024-05-31 3:09PM EDT | 2024-06-21 | 0.98 | 0.87 | 1.00 | +0.23 | +30.67% | 23 | 1,699 | 69.48% |
| NVDA240628P00770000 | 2024-05-30 3:30PM EDT | 2024-06-28 | 1.08 | 0.86 | 1.27 | -0.03 | -2.70% | 2 | 0 | 61.35% |
| NVDA240705P00770000 | 2024-05-30 10:41AM EDT | 2024-07-05 | 1.36 | 1.02 | 1.73 | 0.00 | - | 26 | 17 | 57.06% |
| NVDA240719P00770000 | 2024-05-31 12:59PM EDT | 2024-07-19 | 2.96 | 2.26 | 2.52 | +0.94 | +46.53% | 34 | 375 | 52.90% |
| NVDA240816P00770000 | 2024-05-31 11:39AM EDT | 2024-08-16 | 6.00 | 4.80 | 5.20 | +2.06 | +52.28% | 9 | 0 | 49.14% |
| NVDA240920P00770000 | 2024-05-31 3:15PM EDT | 2024-09-20 | 11.80 | 10.95 | 11.85 | +1.15 | +10.80% | 11 | 933 | 49.70% |
| NVDA241018P00770000 | 2024-05-31 2:48PM EDT | 2024-10-18 | 15.58 | 14.10 | 17.30 | +1.08 | +7.45% | 11 | 436 | 49.53% |
| NVDA241115P00770000 | 2024-05-31 2:59PM EDT | 2024-11-15 | 20.51 | 18.95 | 20.40 | +5.36 | +35.38% | 16 | 726 | 47.59% |
| NVDA241220P00770000 | 2024-05-31 1:44PM EDT | 2024-12-20 | 26.95 | 24.25 | 26.05 | +6.95 | +34.75% | 10 | 0 | 46.93% |
| NVDA250117P00770000 | 2024-05-31 3:48PM EDT | 2025-01-17 | 28.30 | 24.75 | 31.80 | +1.58 | +5.91% | 25 | 1,359 | 47.22% |
| NVDA250221P00770000 | 2024-05-28 10:47AM EDT | 2025-02-21 | 29.33 | 31.45 | 35.25 | 0.00 | - | 1 | 0 | 45.73% |
| NVDA250321P00770000 | 2024-05-31 12:18PM EDT | 2025-03-21 | 40.90 | 38.00 | 40.70 | +4.88 | +13.55% | 1 | 0 | 45.98% |
| NVDA250620P00770000 | 2024-05-30 3:27PM EDT | 2025-06-20 | 48.40 | 45.10 | 56.25 | 0.00 | - | 2 | 0 | 46.02% |
| NVDA251219P00770000 | 2024-05-28 12:37PM EDT | 2025-12-19 | 66.89 | 69.00 | 78.00 | 0.00 | - | 4 | 0 | 44.18% |
| NVDA260116P00770000 | 2024-05-31 12:12PM EDT | 2026-01-16 | 79.05 | 71.00 | 81.10 | +1.20 | +1.54% | 9 | 0 | 43.97% |
| NVDA260618P00770000 | 2024-05-23 9:49AM EDT | 2026-06-18 | 98.88 | 91.35 | 93.80 | 0.00 | - | 6 | 0 | 42.25% |
| NVDA261218P00770000 | 2024-05-31 10:26AM EDT | 2026-12-18 | 109.75 | 101.00 | 117.50 | +3.10 | +2.91% | 2 | 131 | 42.84% |
© 2024 Yahoo. All rights reserved.