NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:890.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00890000 | 2024-05-31 3:04PM EDT | 2024-06-07 | 196.37 | 199.30 | 214.40 | -15.88 | -7.48% | 17 | 533 | 69.63% |
| NVDA240614C00890000 | 2024-05-31 2:26PM EDT | 2024-06-14 | 198.20 | 201.30 | 216.95 | -51.90 | -20.75% | 5 | 88 | 65.61% |
| NVDA240621C00890000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 212.36 | 203.45 | 218.80 | -22.64 | -9.63% | 76 | 1,549 | 60.36% |
| NVDA240628C00890000 | 2024-05-31 3:11PM EDT | 2024-06-28 | 207.30 | 206.75 | 220.90 | -18.50 | -8.19% | 4 | 28 | 58.53% |
| NVDA240705C00890000 | 2024-05-28 3:45PM EDT | 2024-07-05 | 254.60 | 208.70 | 223.75 | 0.00 | - | 3 | 0 | 56.59% |
| NVDA240719C00890000 | 2024-05-31 3:37PM EDT | 2024-07-19 | 219.65 | 214.90 | 228.70 | -14.45 | -6.17% | 2 | 283 | 54.99% |
| NVDA240816C00890000 | 2024-05-31 1:47PM EDT | 2024-08-16 | 225.00 | 230.25 | 240.55 | -18.55 | -7.62% | 11 | 0 | 55.40% |
| NVDA241018C00890000 | 2024-05-31 11:56AM EDT | 2024-10-18 | 254.02 | 255.35 | 269.55 | -37.13 | -12.75% | 8 | 298 | 55.44% |
| NVDA241115C00890000 | 2024-05-31 2:26PM EDT | 2024-11-15 | 265.05 | 267.25 | 282.55 | -42.30 | -13.76% | 15 | 85 | 56.20% |
| NVDA241220C00890000 | 2024-05-31 2:20PM EDT | 2024-12-20 | 278.45 | 281.25 | 295.50 | -12.43 | -4.27% | 23 | 24 | 56.48% |
| NVDA250221C00890000 | 2024-05-31 11:59AM EDT | 2025-02-21 | 301.05 | 301.00 | 318.00 | -41.87 | -12.21% | 2 | 256 | 56.51% |
| NVDA260116C00890000 | 2024-05-29 12:21PM EDT | 2026-01-16 | 390.40 | 386.00 | 406.00 | -41.25 | -9.56% | 1 | 0 | 56.93% |
| NVDA260618C00890000 | 2024-05-29 9:30AM EDT | 2026-06-18 | 456.90 | 420.00 | 440.00 | 0.00 | - | 1 | 0 | 57.51% |
| NVDA261218C00890000 | 2024-05-30 3:45PM EDT | 2026-12-18 | 472.67 | 454.00 | 472.00 | 0.00 | - | 6 | 132 | 57.48% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00890000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.40 | 0.34 | 0.41 | -0.31 | -43.66% | 268 | 837 | 66.65% |
| NVDA240614P00890000 | 2024-05-31 2:16PM EDT | 2024-06-14 | 1.95 | 1.66 | 1.82 | -0.08 | -3.94% | 20 | 230 | 59.84% |
| NVDA240621P00890000 | 2024-05-31 3:37PM EDT | 2024-06-21 | 2.98 | 2.75 | 2.97 | -0.04 | -1.32% | 37 | 1,511 | 53.84% |
| NVDA240628P00890000 | 2024-05-31 3:09PM EDT | 2024-06-28 | 4.45 | 3.70 | 4.50 | +0.55 | +14.10% | 28 | 123 | 50.42% |
| NVDA240705P00890000 | 2024-05-31 1:16PM EDT | 2024-07-05 | 6.15 | 4.20 | 5.65 | +2.75 | +80.88% | 6 | 0 | 48.67% |
| NVDA240719P00890000 | 2024-05-31 3:54PM EDT | 2024-07-19 | 8.10 | 8.25 | 8.80 | -0.31 | -3.69% | 47 | 441 | 46.25% |
| NVDA240816P00890000 | 2024-05-31 2:27PM EDT | 2024-08-16 | 17.45 | 13.25 | 17.25 | +4.48 | +34.54% | 138 | 319 | 45.54% |
| NVDA241018P00890000 | 2024-05-31 10:48AM EDT | 2024-10-18 | 36.25 | 31.60 | 40.50 | +2.08 | +6.09% | 18 | 244 | 47.42% |
| NVDA241115P00890000 | 2024-05-30 12:04PM EDT | 2024-11-15 | 47.70 | 43.05 | 47.65 | +11.73 | +32.61% | 1 | 95 | 46.71% |
| NVDA241220P00890000 | 2024-05-31 11:39AM EDT | 2024-12-20 | 54.45 | 51.65 | 57.45 | +3.18 | +6.20% | 43 | 364 | 46.61% |
| NVDA250221P00890000 | 2024-05-30 3:38PM EDT | 2025-02-21 | 70.68 | 61.00 | 70.75 | +8.33 | +13.36% | 1 | 34 | 45.45% |
| NVDA260116P00890000 | 2024-05-31 12:12PM EDT | 2026-01-16 | 122.50 | 110.15 | 127.50 | +13.80 | +12.70% | 7 | 0 | 43.23% |
| NVDA260618P00890000 | 2024-05-28 10:52AM EDT | 2026-06-18 | 129.25 | 128.00 | 146.75 | 0.00 | - | 1 | 0 | 42.36% |
| NVDA261218P00890000 | 2024-05-30 11:04AM EDT | 2026-12-18 | 149.50 | 146.70 | 166.00 | 0.00 | - | 4 | 0 | 41.37% |
© 2024 Yahoo. All rights reserved.