NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:830.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614C00830000 | 2024-06-07 1:16PM EDT | 2024-06-14 | 385.80 | 377.40 | 381.10 | +68.05 | +21.42% | 5 | 13 | 0.00% |
| NVDA240621C00830000 | 2024-06-07 1:47PM EDT | 2024-06-21 | 384.98 | 378.50 | 382.75 | +0.63 | +0.16% | 99 | 1,901 | 0.00% |
| NVDA240628C00830000 | 2024-06-07 12:11PM EDT | 2024-06-28 | 373.35 | 380.40 | 383.85 | -40.80 | -9.85% | 16 | 30 | 0.00% |
| NVDA240705C00830000 | 2024-06-04 11:16AM EDT | 2024-07-05 | 321.25 | 380.00 | 386.00 | +321.25 | - | 2 | 1 | 0.00% |
| NVDA240712C00830000 | 2024-06-07 10:51AM EDT | 2024-07-12 | 369.30 | 381.45 | 388.35 | +57.85 | +18.57% | 2 | 1 | 0.00% |
| NVDA240719C00830000 | 2024-06-07 10:46AM EDT | 2024-07-19 | 368.50 | 384.50 | 387.40 | -4.74 | -1.27% | 4 | 240 | 0.00% |
| NVDA240816C00830000 | 2024-06-07 12:16PM EDT | 2024-08-16 | 383.05 | 390.20 | 394.40 | +1.17 | +0.31% | 2 | 605 | 0.00% |
| NVDA241018C00830000 | 2024-06-05 2:39PM EDT | 2024-10-18 | 417.83 | 406.45 | 412.40 | 0.00 | - | 2 | 142 | 0.00% |
| NVDA241115C00830000 | 2024-06-06 2:55PM EDT | 2024-11-15 | 412.48 | 416.95 | 421.35 | 0.00 | - | 1 | 106 | 0.00% |
| NVDA241220C00830000 | 2024-06-07 9:40AM EDT | 2024-12-20 | 414.00 | 426.90 | 431.85 | +36.20 | +9.58% | 1 | 36 | 0.00% |
| NVDA250117C00830000 | 2024-06-07 12:40PM EDT | 2025-01-17 | 433.00 | 431.70 | 439.15 | +1.73 | +0.40% | 2 | 2,942 | 0.00% |
| NVDA250221C00830000 | 2024-06-05 1:31PM EDT | 2025-02-21 | 446.43 | 441.70 | 449.30 | 0.00 | - | 1 | 123 | 0.00% |
| NVDA250321C00830000 | 2024-06-07 10:57AM EDT | 2025-03-21 | 441.00 | 448.85 | 456.55 | -3.15 | -0.71% | 1 | 328 | 0.00% |
| NVDA250620C00830000 | 2024-06-05 3:20PM EDT | 2025-06-20 | 488.30 | 473.75 | 480.95 | 0.00 | - | 2 | 385 | 0.00% |
| NVDA251219C00830000 | 2024-06-03 3:15PM EDT | 2025-12-19 | 459.51 | 513.95 | 524.80 | 0.00 | - | 6 | 331 | 0.00% |
| NVDA260116C00830000 | 2024-06-03 10:53AM EDT | 2026-01-16 | 452.57 | 520.35 | 529.75 | 0.00 | - | 1 | 279 | 0.00% |
| NVDA260618C00830000 | 2024-06-04 3:23PM EDT | 2026-06-18 | 514.77 | 549.25 | 561.90 | 0.00 | - | 1 | 145 | 0.00% |
| NVDA261218C00830000 | 2024-06-07 9:40AM EDT | 2026-12-18 | 572.66 | 580.40 | 594.75 | -16.44 | -2.79% | 2 | 302 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614P00830000 | 2024-06-07 3:57PM EDT | 2024-06-14 | 0.22 | 0.04 | 0.27 | -0.11 | -33.33% | 51 | 267 | 0.00% |
| NVDA240621P00830000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 0.55 | 0.53 | 0.70 | -0.04 | -6.78% | 14 | 1,036 | 0.00% |
| NVDA240628P00830000 | 2024-06-07 3:54PM EDT | 2024-06-28 | 0.89 | 0.54 | 0.94 | -0.22 | -19.82% | 1 | 83 | 0.00% |
| NVDA240705P00830000 | 2024-06-07 12:50PM EDT | 2024-07-05 | 1.00 | 0.62 | 1.29 | -0.51 | -33.77% | 6 | 9 | 0.00% |
| NVDA240712P00830000 | 2024-06-07 3:09PM EDT | 2024-07-12 | 1.45 | 1.07 | 1.57 | +0.01 | +0.69% | 1 | 2 | 0.00% |
| NVDA240719P00830000 | 2024-06-07 3:30PM EDT | 2024-07-19 | 2.02 | 1.73 | 2.01 | -0.19 | -8.60% | 8 | 478 | 0.00% |
| NVDA240816P00830000 | 2024-06-07 3:30PM EDT | 2024-08-16 | 4.45 | 4.10 | 4.40 | -0.36 | -7.48% | 3 | 241 | 0.00% |
| NVDA241018P00830000 | 2024-06-06 3:49PM EDT | 2024-10-18 | 14.30 | 12.90 | 13.50 | 0.00 | - | 36 | 228 | 0.00% |
| NVDA241115P00830000 | 2024-06-05 2:31PM EDT | 2024-11-15 | 17.01 | 17.40 | 17.85 | 0.00 | - | 11 | 201 | 0.00% |
| NVDA241220P00830000 | 2024-06-06 1:45PM EDT | 2024-12-20 | 25.85 | 23.70 | 24.45 | 0.00 | - | 2 | 31 | 0.00% |
| NVDA250117P00830000 | 2024-06-07 3:13PM EDT | 2025-01-17 | 28.22 | 27.05 | 27.80 | -1.35 | -4.57% | 16 | 337 | 0.00% |
| NVDA250221P00830000 | 2024-06-05 2:03PM EDT | 2025-02-21 | 32.63 | 32.50 | 34.65 | 0.00 | - | 2 | 78 | 0.00% |
| NVDA250321P00830000 | 2024-06-07 11:35AM EDT | 2025-03-21 | 40.84 | 37.10 | 38.05 | +3.14 | +8.33% | 1 | 401 | 0.00% |
| NVDA250620P00830000 | 2024-06-07 10:43AM EDT | 2025-06-20 | 54.90 | 50.75 | 52.15 | +3.15 | +6.09% | 1 | 242 | 0.00% |
| NVDA251219P00830000 | 2024-06-06 9:43AM EDT | 2025-12-19 | 72.85 | 74.90 | 76.50 | 0.00 | - | 15 | 134 | 0.00% |
| NVDA260116P00830000 | 2024-06-06 9:59AM EDT | 2026-01-16 | 82.75 | 78.00 | 79.45 | 0.00 | - | 1 | 38 | 0.00% |
| NVDA260618P00830000 | 2024-05-17 2:07PM EDT | 2026-06-18 | 154.65 | 95.30 | 97.35 | 0.00 | - | 6 | 6 | 0.00% |
| NVDA261218P00830000 | 2024-06-07 1:20PM EDT | 2026-12-18 | 112.93 | 111.70 | 115.05 | +2.88 | +2.62% | 1 | 141 | 0.00% |
© 2024 Yahoo. All rights reserved.