NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:975.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00975000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 122.77 | 117.00 | 131.05 | -12.93 | -9.53% | 147 | 224 | 58.16% |
| NVDA240614C00975000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 128.06 | 125.90 | 136.10 | -12.99 | -9.21% | 18 | 208 | 59.01% |
| NVDA240621C00975000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 132.05 | 130.65 | 137.70 | -16.10 | -10.87% | 112 | 934 | 53.30% |
| NVDA240628C00975000 | 2024-05-30 3:20PM EDT | 2024-06-28 | 161.59 | 132.30 | 144.90 | 0.00 | - | 4 | 110 | 51.80% |
| NVDA240705C00975000 | 2024-05-31 10:23AM EDT | 2024-07-05 | 141.26 | 134.45 | 148.45 | -45.37 | -24.31% | 1 | 10 | 56.50% |
| NVDA240719C00975000 | 2024-05-31 2:59PM EDT | 2024-07-19 | 141.05 | 144.00 | 159.00 | -13.75 | -8.88% | 4 | 237 | 50.26% |
| NVDA240816C00975000 | 2024-05-31 2:48PM EDT | 2024-08-16 | 160.40 | 161.00 | 176.00 | -35.80 | -18.25% | 25 | 67 | 50.68% |
| NVDA241220C00975000 | 2024-05-31 2:22PM EDT | 2024-12-20 | 225.15 | 228.15 | 241.50 | -31.60 | -12.31% | 70 | 28 | 54.69% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00975000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 1.73 | 1.55 | 1.70 | -0.58 | -25.11% | 2,191 | 1,898 | 52.06% |
| NVDA240614P00975000 | 2024-05-31 3:38PM EDT | 2024-06-14 | 6.10 | 3.65 | 7.25 | -0.52 | -7.85% | 220 | 262 | 53.74% |
| NVDA240621P00975000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 8.85 | 9.15 | 10.45 | -0.50 | -5.35% | 758 | 1,016 | 49.49% |
| NVDA240628P00975000 | 2024-05-31 3:51PM EDT | 2024-06-28 | 12.95 | 8.40 | 16.95 | +0.95 | +7.92% | 66 | 144 | 51.42% |
| NVDA240705P00975000 | 2024-05-31 3:00PM EDT | 2024-07-05 | 15.00 | 10.80 | 16.15 | +3.45 | +29.87% | 55 | 80 | 45.11% |
| NVDA240719P00975000 | 2024-05-31 3:36PM EDT | 2024-07-19 | 22.37 | 21.40 | 24.80 | +1.24 | +5.87% | 29 | 491 | 45.82% |
| NVDA240816P00975000 | 2024-05-31 3:11PM EDT | 2024-08-16 | 33.27 | 29.40 | 37.25 | +2.04 | +6.53% | 143 | 122 | 44.61% |
| NVDA241220P00975000 | 2024-05-31 12:52PM EDT | 2024-12-20 | 87.75 | 78.55 | 86.55 | +13.75 | +18.58% | 34 | 81 | 45.34% |
© 2024 Yahoo. All rights reserved.