NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
Strike:810.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614C00810000 | 2024-06-07 1:07PM EDT | 2024-06-14 | 404.83 | 397.35 | 401.05 | -3.78 | -0.93% | 1 | 232 | 0.00% |
| NVDA240621C00810000 | 2024-06-07 1:22PM EDT | 2024-06-21 | 407.55 | 398.60 | 402.90 | -4.85 | -1.18% | 44 | 1,569 | 0.00% |
| NVDA240628C00810000 | 2024-05-30 9:56AM EDT | 2024-06-28 | 348.85 | 399.75 | 403.70 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA240705C00810000 | 2024-05-28 9:41AM EDT | 2024-07-05 | 316.75 | 399.75 | 405.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00810000 | 2024-06-06 11:37AM EDT | 2024-07-19 | 402.63 | 403.25 | 407.00 | 0.00 | - | 48 | 305 | 0.00% |
| NVDA240816C00810000 | 2024-06-07 1:58PM EDT | 2024-08-16 | 416.96 | 409.35 | 413.45 | -0.80 | -0.19% | 1 | 464 | 0.00% |
| NVDA241018C00810000 | 2024-06-04 2:13PM EDT | 2024-10-18 | 375.42 | 426.25 | 430.70 | 0.00 | - | 1 | 109 | 0.00% |
| NVDA241115C00810000 | 2024-06-07 12:55PM EDT | 2024-11-15 | 437.00 | 431.60 | 438.80 | +15.75 | +3.74% | 2 | 99 | 0.00% |
| NVDA241220C00810000 | 2024-06-06 2:15PM EDT | 2024-12-20 | 434.50 | 442.25 | 448.50 | 0.00 | - | 3 | 42 | 0.00% |
| NVDA250117C00810000 | 2024-06-06 10:41AM EDT | 2025-01-17 | 460.00 | 450.20 | 455.25 | 0.00 | - | 2 | 481 | 0.00% |
| NVDA250221C00810000 | 2024-06-05 1:38PM EDT | 2025-02-21 | 465.20 | 457.35 | 464.90 | 0.00 | - | 12 | 82 | 0.00% |
| NVDA250321C00810000 | 2024-06-06 12:17PM EDT | 2025-03-21 | 458.45 | 463.85 | 472.55 | 0.00 | - | 5 | 291 | 0.00% |
| NVDA250620C00810000 | 2024-06-03 9:38AM EDT | 2025-06-20 | 435.20 | 487.35 | 495.30 | 0.00 | - | 1 | 234 | 0.00% |
| NVDA251219C00810000 | 2024-06-07 3:39PM EDT | 2025-12-19 | 533.37 | 526.95 | 537.70 | +65.37 | +13.97% | 3 | 97 | 0.00% |
| NVDA260116C00810000 | 2024-06-07 1:03PM EDT | 2026-01-16 | 541.02 | 533.20 | 543.00 | +77.99 | +16.84% | 1 | 1,269 | 0.00% |
| NVDA260618C00810000 | 2024-05-31 11:30AM EDT | 2026-06-18 | 465.00 | 561.45 | 574.40 | 0.00 | - | 1 | 100 | 0.00% |
| NVDA261218C00810000 | 2024-06-07 11:11AM EDT | 2026-12-18 | 582.67 | 591.45 | 605.75 | +4.77 | +0.83% | 3 | 238 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614P00810000 | 2024-06-07 3:24PM EDT | 2024-06-14 | 0.21 | 0.00 | 0.24 | -0.07 | -25.00% | 21 | 169 | 0.00% |
| NVDA240621P00810000 | 2024-06-07 3:36PM EDT | 2024-06-21 | 0.48 | 0.45 | 0.72 | -0.12 | -20.00% | 26 | 1,655 | 0.00% |
| NVDA240628P00810000 | 2024-06-06 10:09AM EDT | 2024-06-28 | 0.90 | 0.63 | 0.83 | 0.00 | - | 1 | 84 | 0.00% |
| NVDA240705P00810000 | 2024-06-07 11:22AM EDT | 2024-07-05 | 1.08 | 0.54 | 1.15 | +0.07 | +6.93% | 1 | 8 | 0.00% |
| NVDA240712P00810000 | 2024-06-07 11:19AM EDT | 2024-07-12 | 1.41 | 0.89 | 1.56 | -0.21 | -12.96% | 1 | 2 | 0.00% |
| NVDA240719P00810000 | 2024-06-07 3:33PM EDT | 2024-07-19 | 1.72 | 1.57 | 1.74 | -0.29 | -14.43% | 21 | 605 | 0.00% |
| NVDA240816P00810000 | 2024-06-07 2:30PM EDT | 2024-08-16 | 3.90 | 3.50 | 3.75 | -0.20 | -4.88% | 44 | 315 | 0.00% |
| NVDA241018P00810000 | 2024-06-07 9:55AM EDT | 2024-10-18 | 13.20 | 11.15 | 11.55 | +0.65 | +5.18% | 1 | 569 | 0.00% |
| NVDA241115P00810000 | 2024-06-07 2:09PM EDT | 2024-11-15 | 15.89 | 15.00 | 15.50 | +1.29 | +8.84% | 4 | 218 | 0.00% |
| NVDA241220P00810000 | 2024-06-07 12:48PM EDT | 2024-12-20 | 21.77 | 20.85 | 21.55 | -0.66 | -2.94% | 12 | 241 | 0.00% |
| NVDA250117P00810000 | 2024-06-07 3:38PM EDT | 2025-01-17 | 24.50 | 24.00 | 24.75 | -1.50 | -5.77% | 2 | 907 | 0.00% |
| NVDA250221P00810000 | 2024-06-05 3:43PM EDT | 2025-02-21 | 29.04 | 29.20 | 30.80 | 0.00 | - | 4 | 204 | 0.00% |
| NVDA250321P00810000 | 2024-06-06 3:34PM EDT | 2025-03-21 | 35.17 | 33.30 | 34.70 | 0.00 | - | 11 | 118 | 0.00% |
| NVDA250620P00810000 | 2024-06-06 11:00AM EDT | 2025-06-20 | 47.06 | 46.10 | 47.20 | 0.00 | - | 1 | 310 | 0.00% |
| NVDA251219P00810000 | 2024-06-07 9:30AM EDT | 2025-12-19 | 72.15 | 69.25 | 70.70 | +2.29 | +3.28% | 1 | 68 | 0.00% |
| NVDA260116P00810000 | 2024-06-07 12:00PM EDT | 2026-01-16 | 76.10 | 72.20 | 73.80 | +1.10 | +1.47% | 2 | 120 | 0.00% |
| NVDA260618P00810000 | 2024-05-29 10:54AM EDT | 2026-06-18 | 98.25 | 88.95 | 90.90 | 0.00 | - | 2 | 23 | 0.00% |
| NVDA261218P00810000 | 2024-06-07 2:06PM EDT | 2026-12-18 | 107.18 | 104.85 | 108.05 | -2.02 | -1.85% | 8 | 221 | 0.00% |
© 2024 Yahoo. All rights reserved.