NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:775.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00775000 | 2024-05-30 3:41PM EDT | 2024-06-07 | 315.61 | 314.20 | 328.50 | -23.54 | -6.94% | 1 | 255 | 78.13% |
| NVDA240614C00775000 | 2024-05-29 1:56PM EDT | 2024-06-14 | 375.50 | 314.70 | 330.20 | 0.00 | - | 16 | 0 | 85.96% |
| NVDA240621C00775000 | 2024-05-31 12:34PM EDT | 2024-06-21 | 304.25 | 316.90 | 331.55 | -63.75 | -17.32% | 10 | 0 | 82.35% |
| NVDA240628C00775000 | 2024-05-28 10:11AM EDT | 2024-06-28 | 346.90 | 318.30 | 332.50 | 0.00 | - | 4 | 0 | 76.21% |
| NVDA240719C00775000 | 2024-05-30 12:50PM EDT | 2024-07-19 | 368.85 | 322.45 | 336.70 | 0.00 | - | 2 | 102 | 67.44% |
| NVDA240816C00775000 | 2024-05-31 12:54PM EDT | 2024-08-16 | 318.90 | 328.00 | 343.00 | -67.95 | -17.56% | 6 | 0 | 62.08% |
| NVDA241220C00775000 | 2024-05-31 12:53PM EDT | 2024-12-20 | 378.80 | 371.95 | 381.25 | -37.70 | -9.05% | 12 | 62 | 62.10% |
| NVDA250221C00775000 | 2024-05-28 12:47PM EDT | 2025-02-21 | 421.50 | 382.60 | 399.35 | 0.00 | - | 2 | 150 | 60.32% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00775000 | 2024-05-31 3:36PM EDT | 2024-06-07 | 0.12 | 0.06 | 0.12 | -0.07 | -36.84% | 37 | 148 | 89.84% |
| NVDA240614P00775000 | 2024-05-31 10:14AM EDT | 2024-06-14 | 0.94 | 0.46 | 0.58 | +0.29 | +44.62% | 6 | 104 | 77.25% |
| NVDA240621P00775000 | 2024-05-31 3:37PM EDT | 2024-06-21 | 0.96 | 0.91 | 1.06 | +0.14 | +17.07% | 41 | 1,651 | 68.90% |
| NVDA240628P00775000 | 2024-05-31 11:11AM EDT | 2024-06-28 | 1.33 | 0.92 | 1.31 | +0.05 | +3.91% | 1 | 67 | 60.78% |
| NVDA240719P00775000 | 2024-05-31 3:41PM EDT | 2024-07-19 | 2.50 | 2.36 | 2.62 | +0.10 | +4.17% | 16 | 481 | 52.45% |
| NVDA240816P00775000 | 2024-05-31 3:17PM EDT | 2024-08-16 | 5.05 | 5.05 | 5.45 | +0.05 | +1.00% | 5 | 57 | 48.89% |
| NVDA241220P00775000 | 2024-05-31 10:36AM EDT | 2024-12-20 | 27.75 | 22.20 | 30.75 | +6.75 | +32.14% | 2 | 0 | 49.11% |
| NVDA250221P00775000 | 2024-05-31 11:26AM EDT | 2025-02-21 | 35.85 | 31.65 | 36.30 | +4.51 | +14.39% | 2 | 13 | 45.65% |
© 2024 Yahoo. All rights reserved.