NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00820000 | 2024-05-31 9:40AM EDT | 2024-06-07 | 307.39 | 269.85 | 283.55 | +12.39 | +4.20% | 1 | 268 | 89.21% |
| NVDA240614C00820000 | 2024-05-30 11:57AM EDT | 2024-06-14 | 319.20 | 270.00 | 285.30 | 0.00 | - | 6 | 16 | 75.59% |
| NVDA240621C00820000 | 2024-05-31 12:49PM EDT | 2024-06-21 | 262.66 | 272.40 | 286.85 | -38.59 | -12.81% | 5 | 22,386 | 72.75% |
| NVDA240628C00820000 | 2024-05-30 2:37PM EDT | 2024-06-28 | 319.73 | 274.45 | 288.20 | 0.00 | - | 2 | 7 | 68.78% |
| NVDA240705C00820000 | 2024-05-31 2:54PM EDT | 2024-07-05 | 270.74 | 274.60 | 289.85 | -23.92 | -8.12% | 5 | 4 | 63.88% |
| NVDA240719C00820000 | 2024-05-31 2:04PM EDT | 2024-07-19 | 273.72 | 279.40 | 293.45 | -50.54 | -15.59% | 4 | 1,256 | 61.78% |
| NVDA240816C00820000 | 2024-05-30 3:47PM EDT | 2024-08-16 | 303.05 | 287.70 | 302.15 | 0.00 | - | 4 | 323 | 59.05% |
| NVDA240920C00820000 | 2024-05-31 3:53PM EDT | 2024-09-20 | 308.25 | 307.00 | 315.95 | -9.25 | -2.91% | 80 | 885 | 61.55% |
| NVDA241018C00820000 | 2024-05-31 1:49PM EDT | 2024-10-18 | 308.93 | 309.75 | 324.10 | -47.37 | -13.29% | 9 | 125 | 58.37% |
| NVDA241115C00820000 | 2024-05-31 3:30PM EDT | 2024-11-15 | 320.86 | 319.35 | 333.25 | -43.89 | -12.03% | 5 | 166 | 58.28% |
| NVDA241220C00820000 | 2024-05-31 2:43PM EDT | 2024-12-20 | 331.20 | 331.30 | 346.55 | -41.22 | -11.07% | 19 | 610 | 58.85% |
| NVDA250117C00820000 | 2024-05-31 2:12PM EDT | 2025-01-17 | 334.70 | 341.65 | 350.25 | -29.76 | -8.17% | 8 | 581 | 58.11% |
| NVDA250221C00820000 | 2024-05-31 11:37AM EDT | 2025-02-21 | 352.80 | 349.60 | 366.00 | -49.45 | -12.29% | 3 | 72 | 58.69% |
| NVDA250321C00820000 | 2024-05-31 11:25AM EDT | 2025-03-21 | 352.48 | 357.40 | 374.00 | -46.47 | -11.65% | 7 | 302 | 58.64% |
| NVDA250620C00820000 | 2024-05-31 1:57PM EDT | 2025-06-20 | 377.40 | 380.75 | 398.00 | -62.17 | -14.14% | 2 | 272 | 58.49% |
| NVDA250919C00820000 | 2024-05-30 11:09AM EDT | 2025-09-19 | 440.00 | 400.00 | 420.00 | 0.00 | - | 4 | 66 | 58.18% |
| NVDA251219C00820000 | 2024-05-28 3:48PM EDT | 2025-12-19 | 460.00 | 420.05 | 440.00 | 0.00 | - | 1 | 311 | 58.23% |
| NVDA260116C00820000 | 2024-05-28 12:07PM EDT | 2026-01-16 | 460.60 | 426.00 | 446.00 | 0.00 | - | 6 | 144 | 58.27% |
| NVDA260618C00820000 | 2024-05-29 12:31PM EDT | 2026-06-18 | 504.19 | 458.00 | 476.00 | 0.00 | - | 5 | 44 | 58.59% |
| NVDA261218C00820000 | 2024-05-31 3:21PM EDT | 2026-12-18 | 491.95 | 489.25 | 508.00 | -50.57 | -9.32% | 1 | 263 | 58.62% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00820000 | 2024-05-31 3:54PM EDT | 2024-06-07 | 0.17 | 0.13 | 0.15 | -0.15 | -46.87% | 891 | 1,702 | 79.79% |
| NVDA240614P00820000 | 2024-05-31 2:59PM EDT | 2024-06-14 | 0.86 | 0.76 | 0.88 | -0.14 | -14.00% | 41 | 189 | 70.29% |
| NVDA240621P00820000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 1.35 | 1.37 | 1.52 | -0.12 | -8.16% | 171 | 2,812 | 62.66% |
| NVDA240628P00820000 | 2024-05-31 3:27PM EDT | 2024-06-28 | 1.93 | 1.50 | 1.98 | -0.06 | -3.02% | 2 | 165 | 55.99% |
| NVDA240705P00820000 | 2024-05-31 1:01PM EDT | 2024-07-05 | 2.91 | 1.81 | 2.62 | +1.13 | +63.48% | 1 | 18 | 52.26% |
| NVDA240719P00820000 | 2024-05-31 2:53PM EDT | 2024-07-19 | 4.10 | 3.75 | 4.05 | -0.05 | -1.20% | 45 | 944 | 49.70% |
| NVDA240816P00820000 | 2024-05-31 3:40PM EDT | 2024-08-16 | 7.94 | 7.85 | 9.00 | +0.42 | +5.59% | 71 | 513 | 47.82% |
| NVDA240920P00820000 | 2024-05-31 3:17PM EDT | 2024-09-20 | 18.09 | 16.95 | 18.00 | +1.53 | +9.24% | 9 | 1,344 | 48.47% |
| NVDA241018P00820000 | 2024-05-31 2:42PM EDT | 2024-10-18 | 22.35 | 21.45 | 26.05 | +4.01 | +21.86% | 27 | 378 | 49.17% |
| NVDA241115P00820000 | 2024-05-31 3:51PM EDT | 2024-11-15 | 27.28 | 27.20 | 31.00 | +3.58 | +15.11% | 13 | 163 | 47.87% |
| NVDA241220P00820000 | 2024-05-31 9:30AM EDT | 2024-12-20 | 31.85 | 34.95 | 35.85 | -2.15 | -6.32% | 10 | 398 | 46.10% |
| NVDA250117P00820000 | 2024-05-31 1:52PM EDT | 2025-01-17 | 40.15 | 37.75 | 40.40 | +1.25 | +3.21% | 2 | 911 | 45.37% |
| NVDA250221P00820000 | 2024-05-30 3:02PM EDT | 2025-02-21 | 40.80 | 40.80 | 49.70 | 0.00 | - | 1 | 107 | 46.22% |
| NVDA250321P00820000 | 2024-05-31 12:16PM EDT | 2025-03-21 | 53.35 | 46.95 | 55.10 | +10.75 | +25.23% | 3 | 567 | 46.07% |
| NVDA250620P00820000 | 2024-05-30 3:54PM EDT | 2025-06-20 | 62.95 | 60.00 | 70.00 | 0.00 | - | 14 | 256 | 45.16% |
| NVDA250919P00820000 | 2024-05-30 12:40PM EDT | 2025-09-19 | 70.57 | 71.00 | 84.20 | 0.00 | - | 10 | 54 | 44.66% |
| NVDA251219P00820000 | 2024-05-31 3:50PM EDT | 2025-12-19 | 88.90 | 85.00 | 96.30 | +4.35 | +5.14% | 3 | 62 | 44.01% |
| NVDA260116P00820000 | 2024-05-31 12:12PM EDT | 2026-01-16 | 95.85 | 88.00 | 99.80 | +8.35 | +9.54% | 8 | 114 | 43.83% |
| NVDA260618P00820000 | 2024-05-30 1:01PM EDT | 2026-06-18 | 102.93 | 101.40 | 119.05 | 0.00 | - | 1 | 80 | 43.29% |
| NVDA261218P00820000 | 2024-05-30 10:32AM EDT | 2026-12-18 | 119.00 | 118.05 | 137.20 | 0.00 | - | 3 | 121 | 42.31% |
© 2024 Yahoo. All rights reserved.