NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:970.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00970000 | 2024-05-31 3:27PM EDT | 2024-06-07 | 132.99 | 122.00 | 135.15 | -8.81 | -6.21% | 92 | 458 | 57.70% |
| NVDA240614C00970000 | 2024-05-31 3:47PM EDT | 2024-06-14 | 132.53 | 127.10 | 140.50 | -13.02 | -8.95% | 41 | 176 | 55.91% |
| NVDA240621C00970000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 137.65 | 135.15 | 142.05 | -12.35 | -8.23% | 292 | 2,513 | 53.91% |
| NVDA240628C00970000 | 2024-05-31 3:41PM EDT | 2024-06-28 | 143.40 | 136.55 | 145.00 | -5.97 | -4.00% | 128 | 73 | 54.92% |
| NVDA240705C00970000 | 2024-05-31 10:22AM EDT | 2024-07-05 | 149.36 | 138.05 | 149.10 | -26.14 | -14.89% | 2 | 8 | 53.47% |
| NVDA240719C00970000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 153.35 | 148.60 | 161.40 | -10.86 | -6.61% | 20 | 245 | 50.21% |
| NVDA240816C00970000 | 2024-05-31 2:03PM EDT | 2024-08-16 | 160.14 | 164.00 | 179.50 | -20.41 | -11.30% | 19 | 359 | 50.67% |
| NVDA240920C00970000 | 2024-05-31 2:20PM EDT | 2024-09-20 | 191.25 | 188.00 | 203.50 | -20.25 | -9.57% | 346 | 1,233 | 53.84% |
| NVDA241018C00970000 | 2024-05-31 3:42PM EDT | 2024-10-18 | 209.05 | 199.50 | 215.20 | -6.93 | -3.21% | 126 | 120 | 53.13% |
| NVDA241115C00970000 | 2024-05-31 12:57PM EDT | 2024-11-15 | 209.40 | 219.65 | 228.20 | -20.05 | -8.74% | 35 | 197 | 54.91% |
| NVDA241220C00970000 | 2024-05-31 3:38PM EDT | 2024-12-20 | 235.00 | 230.65 | 244.45 | -11.25 | -4.57% | 211 | 321 | 54.71% |
| NVDA250117C00970000 | 2024-05-31 3:42PM EDT | 2025-01-17 | 247.00 | 238.35 | 255.20 | -33.52 | -11.95% | 468 | 0 | 54.29% |
| NVDA250221C00970000 | 2024-05-31 1:05PM EDT | 2025-02-21 | 250.20 | 254.25 | 269.90 | -42.30 | -14.46% | 7 | 201 | 55.23% |
| NVDA250620C00970000 | 2024-05-31 11:56AM EDT | 2025-06-20 | 290.75 | 288.90 | 308.00 | -34.93 | -10.73% | 6 | 0 | 55.06% |
| NVDA251219C00970000 | 2024-05-30 2:17PM EDT | 2025-12-19 | 379.89 | 340.00 | 358.00 | 0.00 | - | 4 | 0 | 55.93% |
| NVDA260116C00970000 | 2024-05-30 1:19PM EDT | 2026-01-16 | 388.47 | 345.05 | 364.00 | 0.00 | - | 1 | 81 | 55.74% |
| NVDA260618C00970000 | 2024-05-31 3:43PM EDT | 2026-06-18 | 391.60 | 380.00 | 400.00 | -30.67 | -7.26% | 1 | 0 | 56.27% |
| NVDA261218C00970000 | 2024-05-30 3:42PM EDT | 2026-12-18 | 410.50 | 416.00 | 436.00 | -28.50 | -6.49% | 1 | 431 | 56.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00970000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 1.45 | 1.38 | 1.52 | -0.68 | -31.92% | 1,367 | 948 | 52.69% |
| NVDA240614P00970000 | 2024-05-31 2:31PM EDT | 2024-06-14 | 5.28 | 3.15 | 6.75 | -0.97 | -15.52% | 221 | 241 | 54.21% |
| NVDA240621P00970000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 8.05 | 8.45 | 9.70 | -0.70 | -8.00% | 847 | 1,420 | 49.67% |
| NVDA240628P00970000 | 2024-05-31 2:04PM EDT | 2024-06-28 | 14.63 | 11.05 | 12.55 | +3.20 | +28.00% | 34 | 337 | 47.08% |
| NVDA240705P00970000 | 2024-05-31 12:46PM EDT | 2024-07-05 | 18.45 | 10.40 | 14.40 | +4.45 | +31.79% | 11 | 308 | 44.32% |
| NVDA240719P00970000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 19.87 | 20.30 | 23.65 | -0.04 | -0.20% | 58 | 631 | 45.96% |
| NVDA240816P00970000 | 2024-05-31 12:45PM EDT | 2024-08-16 | 37.18 | 30.00 | 35.90 | +6.98 | +23.11% | 21 | 205 | 44.75% |
| NVDA240920P00970000 | 2024-05-31 1:02PM EDT | 2024-09-20 | 51.55 | 50.60 | 52.25 | +9.55 | +22.74% | 49 | 358 | 45.45% |
| NVDA241018P00970000 | 2024-05-31 3:35PM EDT | 2024-10-18 | 60.35 | 58.95 | 62.85 | +13.70 | +29.37% | 102 | 0 | 45.32% |
| NVDA241115P00970000 | 2024-05-30 11:11AM EDT | 2024-11-15 | 60.96 | 68.20 | 73.00 | 0.00 | - | 6 | 197 | 45.39% |
| NVDA241220P00970000 | 2024-05-31 12:53PM EDT | 2024-12-20 | 85.20 | 78.65 | 84.60 | +13.47 | +18.78% | 34 | 279 | 45.41% |
| NVDA250117P00970000 | 2024-05-31 3:53PM EDT | 2025-01-17 | 84.01 | 81.50 | 89.85 | +6.56 | +8.47% | 6 | 482 | 44.30% |
| NVDA250221P00970000 | 2024-05-31 10:19AM EDT | 2025-02-21 | 93.25 | 89.75 | 98.15 | +12.60 | +15.62% | 1 | 0 | 43.83% |
| NVDA250620P00970000 | 2024-05-31 3:23PM EDT | 2025-06-20 | 120.60 | 113.80 | 124.55 | +12.45 | +11.51% | 8 | 131 | 43.11% |
| NVDA251219P00970000 | 2024-05-30 2:13PM EDT | 2025-12-19 | 139.60 | 142.85 | 156.20 | 0.00 | - | 9 | 39 | 42.09% |
| NVDA260116P00970000 | 2024-05-31 12:12PM EDT | 2026-01-16 | 157.40 | 146.15 | 160.15 | +9.45 | +6.39% | 6 | 0 | 41.89% |
| NVDA260618P00970000 | 2024-03-26 2:14PM EDT | 2026-06-18 | 233.90 | 265.30 | 271.50 | 0.00 | - | 10 | 9 | 57.19% |
| NVDA261218P00970000 | 2024-05-31 1:45PM EDT | 2026-12-18 | 195.63 | 184.00 | 196.45 | +12.68 | +6.93% | 1 | 0 | 39.39% |
© 2024 Yahoo. All rights reserved.