NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00800000 | 2024-05-31 3:37PM EDT | 2024-06-07 | 294.04 | 289.25 | 303.60 | -14.96 | -4.84% | 30 | 2,792 | 82.42% |
| NVDA240614C00800000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 304.00 | 296.80 | 301.30 | -5.45 | -1.76% | 576 | 331 | 91.93% |
| NVDA240621C00800000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 306.15 | 292.20 | 306.60 | +2.55 | +0.84% | 193 | 6,901 | 76.81% |
| NVDA240628C00800000 | 2024-05-31 1:05PM EDT | 2024-06-28 | 288.36 | 293.70 | 307.90 | -51.31 | -15.11% | 2 | 23 | 71.77% |
| NVDA240705C00800000 | 2024-05-30 3:57PM EDT | 2024-07-05 | 314.07 | 294.00 | 309.45 | 0.00 | - | 4 | 4 | 66.88% |
| NVDA240719C00800000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 313.22 | 299.10 | 312.60 | -4.88 | -1.53% | 34 | 4,151 | 64.81% |
| NVDA240816C00800000 | 2024-05-31 10:56AM EDT | 2024-08-16 | 316.03 | 305.60 | 319.90 | -26.77 | -7.81% | 18 | 809 | 60.30% |
| NVDA240920C00800000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 327.25 | 318.70 | 332.75 | -8.45 | -2.52% | 96 | 2,455 | 60.78% |
| NVDA241018C00800000 | 2024-05-31 1:58PM EDT | 2024-10-18 | 320.05 | 325.90 | 340.40 | -50.20 | -13.56% | 44 | 256 | 59.23% |
| NVDA241115C00800000 | 2024-05-31 12:38PM EDT | 2024-11-15 | 345.65 | 334.75 | 349.40 | -19.32 | -5.29% | 11 | 226 | 59.09% |
| NVDA241220C00800000 | 2024-05-31 3:47PM EDT | 2024-12-20 | 357.45 | 344.10 | 357.20 | -1.13 | -0.32% | 88 | 1,584 | 57.95% |
| NVDA250117C00800000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 362.05 | 353.85 | 365.30 | -9.20 | -2.48% | 64 | 6,029 | 58.26% |
| NVDA250221C00800000 | 2024-05-31 2:36PM EDT | 2025-02-21 | 362.35 | 364.45 | 379.55 | -38.15 | -9.53% | 6 | 184 | 59.25% |
| NVDA250321C00800000 | 2024-05-31 3:31PM EDT | 2025-03-21 | 373.00 | 372.25 | 384.65 | -14.86 | -3.83% | 22 | 459 | 58.75% |
| NVDA250620C00800000 | 2024-05-31 11:56AM EDT | 2025-06-20 | 392.25 | 397.60 | 412.00 | -19.75 | -4.79% | 4 | 1,143 | 59.68% |
| NVDA250919C00800000 | 2024-05-30 3:53PM EDT | 2025-09-19 | 429.70 | 412.70 | 432.00 | 0.00 | - | 4 | 154 | 58.56% |
| NVDA251219C00800000 | 2024-05-30 9:53AM EDT | 2025-12-19 | 492.31 | 434.85 | 452.00 | 0.00 | - | 4 | 430 | 58.98% |
| NVDA260116C00800000 | 2024-05-31 11:16AM EDT | 2026-01-16 | 447.00 | 442.05 | 457.60 | -11.25 | -2.45% | 2 | 1,831 | 59.14% |
| NVDA260618C00800000 | 2024-05-31 10:39AM EDT | 2026-06-18 | 473.00 | 468.00 | 487.35 | -47.46 | -9.12% | 6 | 775 | 58.85% |
| NVDA261218C00800000 | 2024-05-31 3:51PM EDT | 2026-12-18 | 511.78 | 500.00 | 518.00 | -8.32 | -1.60% | 37 | 1,742 | 58.92% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00800000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.14 | 0.10 | 0.17 | -0.12 | -46.15% | 1,480 | 3,573 | 85.64% |
| NVDA240614P00800000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 0.64 | 0.61 | 0.73 | -0.16 | -20.00% | 107 | 470 | 73.39% |
| NVDA240621P00800000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 1.20 | 1.14 | 1.28 | -0.05 | -4.00% | 504 | 8,118 | 65.36% |
| NVDA240628P00800000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 1.43 | 1.38 | 1.80 | -0.08 | -5.30% | 62 | 1,524 | 59.14% |
| NVDA240705P00800000 | 2024-05-31 3:42PM EDT | 2024-07-05 | 1.80 | 1.36 | 1.93 | +0.34 | +23.29% | 43 | 56 | 53.20% |
| NVDA240719P00800000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 3.25 | 3.00 | 3.30 | +0.07 | +2.20% | 283 | 3,547 | 50.54% |
| NVDA240816P00800000 | 2024-05-31 3:50PM EDT | 2024-08-16 | 6.45 | 6.45 | 7.35 | +0.05 | +0.78% | 110 | 2,312 | 48.46% |
| NVDA240920P00800000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 14.80 | 14.05 | 15.10 | +0.90 | +6.47% | 389 | 3,818 | 48.77% |
| NVDA241018P00800000 | 2024-05-31 3:05PM EDT | 2024-10-18 | 18.68 | 18.40 | 22.20 | +0.89 | +5.00% | 76 | 1,273 | 49.28% |
| NVDA241115P00800000 | 2024-05-31 3:45PM EDT | 2024-11-15 | 23.85 | 23.45 | 24.70 | +0.85 | +3.70% | 7 | 877 | 46.65% |
| NVDA241220P00800000 | 2024-05-31 3:41PM EDT | 2024-12-20 | 31.10 | 29.75 | 32.00 | +1.35 | +4.54% | 1,443 | 3,743 | 46.61% |
| NVDA250117P00800000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 34.80 | 33.00 | 38.00 | +1.65 | +4.98% | 140 | 4,698 | 46.71% |
| NVDA250221P00800000 | 2024-05-31 12:53PM EDT | 2025-02-21 | 42.00 | 36.10 | 41.95 | +2.45 | +6.19% | 17 | 1,135 | 45.31% |
| NVDA250321P00800000 | 2024-05-31 2:53PM EDT | 2025-03-21 | 47.00 | 40.00 | 48.70 | +5.00 | +11.90% | 31 | 1,346 | 45.91% |
| NVDA250620P00800000 | 2024-05-31 3:30PM EDT | 2025-06-20 | 59.64 | 54.00 | 62.30 | +2.54 | +4.45% | 54 | 1,505 | 44.83% |
| NVDA250919P00800000 | 2024-05-31 3:30PM EDT | 2025-09-19 | 72.24 | 69.95 | 77.75 | +6.17 | +9.34% | 2 | 150 | 44.93% |
| NVDA251219P00800000 | 2024-05-31 12:42PM EDT | 2025-12-19 | 84.62 | 81.70 | 86.00 | +4.12 | +5.12% | 36 | 304 | 43.36% |
| NVDA260116P00800000 | 2024-05-31 12:16PM EDT | 2026-01-16 | 90.00 | 81.00 | 93.05 | +4.85 | +5.70% | 25 | 1,421 | 44.13% |
| NVDA260618P00800000 | 2024-05-30 3:05PM EDT | 2026-06-18 | 97.07 | 95.50 | 109.25 | 0.00 | - | 1 | 256 | 43.02% |
| NVDA261218P00800000 | 2024-05-31 3:46PM EDT | 2026-12-18 | 119.25 | 110.75 | 129.20 | +1.87 | +1.59% | 22 | 412 | 42.53% |
© 2024 Yahoo. All rights reserved.