NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:805.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00805000 | 2024-05-31 11:55AM EDT | 2024-06-07 | 282.68 | 284.25 | 298.50 | -45.02 | -13.74% | 3 | 32 | 75.39% |
| NVDA240614C00805000 | 2024-05-31 10:18AM EDT | 2024-06-14 | 301.50 | 285.20 | 300.55 | -38.85 | -11.41% | 2 | 22 | 81.80% |
| NVDA240621C00805000 | 2024-05-31 11:44AM EDT | 2024-06-21 | 287.80 | 287.30 | 301.75 | -18.28 | -5.97% | 1 | 435 | 76.12% |
| NVDA240628C00805000 | 2024-05-28 10:10AM EDT | 2024-06-28 | 318.05 | 288.80 | 303.25 | 0.00 | - | 2 | 206 | 71.35% |
| NVDA240719C00805000 | 2024-05-31 1:55PM EDT | 2024-07-19 | 290.25 | 298.90 | 304.50 | -15.50 | -5.07% | 4 | 438 | 65.27% |
| NVDA240816C00805000 | 2024-05-31 12:19PM EDT | 2024-08-16 | 288.00 | 301.25 | 315.30 | -55.80 | -16.23% | 1 | 10 | 59.99% |
| NVDA241220C00805000 | 2024-05-31 3:12PM EDT | 2024-12-20 | 349.45 | 342.65 | 357.40 | -31.75 | -8.33% | 8 | 35 | 59.28% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00805000 | 2024-05-31 3:40PM EDT | 2024-06-07 | 0.17 | 0.11 | 0.18 | -0.05 | -22.73% | 124 | 216 | 84.77% |
| NVDA240614P00805000 | 2024-05-31 3:10PM EDT | 2024-06-14 | 0.80 | 0.63 | 0.78 | +0.20 | +33.33% | 6 | 65 | 72.61% |
| NVDA240621P00805000 | 2024-05-31 3:23PM EDT | 2024-06-21 | 1.30 | 1.20 | 1.34 | -0.10 | -7.14% | 57 | 549 | 64.72% |
| NVDA240628P00805000 | 2024-05-31 12:15PM EDT | 2024-06-28 | 1.42 | 1.28 | 1.85 | -0.28 | -16.47% | 3 | 76 | 57.98% |
| NVDA240719P00805000 | 2024-05-31 1:09PM EDT | 2024-07-19 | 4.10 | 3.15 | 3.50 | +0.72 | +21.30% | 6 | 185 | 50.24% |
| NVDA240816P00805000 | 2024-05-31 1:25PM EDT | 2024-08-16 | 7.50 | 6.80 | 7.25 | +0.85 | +12.78% | 7 | 489 | 47.54% |
| NVDA241220P00805000 | 2024-05-31 12:00PM EDT | 2024-12-20 | 32.65 | 30.75 | 33.80 | +6.15 | +23.21% | 10 | 36 | 46.95% |
© 2024 Yahoo. All rights reserved.