NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:785.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00785000 | 2024-05-30 3:18PM EDT | 2024-06-07 | 334.48 | 304.20 | 318.55 | -11.92 | -3.44% | 6 | 38 | 81.25% |
| NVDA240614C00785000 | 2024-05-29 3:55PM EDT | 2024-06-14 | 361.85 | 305.90 | 321.10 | 0.00 | - | 2 | 11 | 92.70% |
| NVDA240621C00785000 | 2024-05-31 10:24AM EDT | 2024-06-21 | 302.40 | 307.05 | 321.20 | -16.70 | -5.23% | 4 | 465 | 79.25% |
| NVDA240628C00785000 | 2024-05-29 2:02PM EDT | 2024-06-28 | 369.90 | 308.45 | 322.65 | 0.00 | - | 75 | 10 | 74.41% |
| NVDA240719C00785000 | 2024-05-31 1:39PM EDT | 2024-07-19 | 309.85 | 313.55 | 327.05 | -56.60 | -15.45% | 7 | 75 | 66.83% |
| NVDA240816C00785000 | 2024-05-28 1:32PM EDT | 2024-08-16 | 373.30 | 319.70 | 333.85 | 0.00 | - | 2 | 6 | 61.85% |
| NVDA241220C00785000 | 2024-05-31 12:52PM EDT | 2024-12-20 | 348.85 | 356.85 | 372.40 | -29.00 | -7.68% | 27 | 20 | 59.64% |
| NVDA250221C00785000 | 2024-05-30 10:45AM EDT | 2025-02-21 | 416.90 | 373.60 | 390.95 | 0.00 | - | 1 | 34 | 59.46% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00785000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.14 | 0.08 | 0.15 | -0.08 | -36.36% | 23 | 401 | 88.87% |
| NVDA240614P00785000 | 2024-05-31 3:40PM EDT | 2024-06-14 | 0.55 | 0.51 | 0.63 | -0.07 | -11.29% | 18 | 123 | 75.59% |
| NVDA240621P00785000 | 2024-05-31 12:50PM EDT | 2024-06-21 | 1.51 | 1.00 | 1.12 | +0.40 | +36.04% | 7 | 847 | 67.38% |
| NVDA240628P00785000 | 2024-05-31 12:36PM EDT | 2024-06-28 | 1.83 | 1.15 | 1.41 | +0.74 | +67.89% | 10 | 116 | 60.07% |
| NVDA240719P00785000 | 2024-05-31 10:31AM EDT | 2024-07-19 | 2.95 | 2.61 | 2.88 | +0.10 | +3.51% | 6 | 147 | 51.72% |
| NVDA240816P00785000 | 2024-05-31 12:00PM EDT | 2024-08-16 | 6.65 | 5.55 | 6.55 | +2.45 | +58.33% | 14 | 81 | 49.42% |
| NVDA241220P00785000 | 2024-05-31 1:25PM EDT | 2024-12-20 | 30.00 | 24.55 | 32.25 | +6.77 | +29.14% | 11 | 32 | 48.68% |
| NVDA250221P00785000 | 2024-05-28 1:26PM EDT | 2025-02-21 | 31.70 | 36.90 | 38.50 | 0.00 | - | 2 | 8 | 45.52% |
© 2024 Yahoo. All rights reserved.