NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Strike:15.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00015000 | 2024-05-23 9:43AM EDT | 2024-06-21 | 1,016.64 | 1,185.50 | 1,187.75 | 0.00 | - | 4 | 22 | 0.00% |
| NVDA240719C00015000 | 2024-06-05 2:10PM EDT | 2024-07-19 | 1,198.45 | 1,185.50 | 1,188.00 | 0.00 | - | 44 | 23 | 0.00% |
| NVDA240920C00015000 | 2024-05-01 11:57AM EDT | 2024-09-20 | 804.58 | 1,074.65 | 1,089.90 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA241220C00015000 | 2024-04-04 9:40AM EDT | 2024-12-20 | 886.87 | 869.55 | 877.65 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250117C00015000 | 2024-04-11 9:35AM EDT | 2025-01-17 | 868.59 | 878.25 | 889.65 | 0.00 | - | 2 | 13 | 0.00% |
| NVDA250221C00015000 | 2024-04-05 1:00PM EDT | 2025-02-21 | 869.93 | 868.70 | 879.55 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA261218C00015000 | 2024-05-14 2:16PM EDT | 2026-12-18 | 899.05 | 1,184.00 | 1,199.00 | 0.00 | - | 2 | 1 | 154.61% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00015000 | 2024-06-05 2:59PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,524 | 575.00% |
| NVDA240719P00015000 | 2024-03-22 9:32AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 350.00% |
| NVDA240816P00015000 | 2024-02-23 4:57PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 275.00% |
| NVDA240920P00015000 | 2024-06-04 3:16PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.20 | 0.00 | - | 12 | 67 | 283.59% |
| NVDA241115P00015000 | 2024-03-08 11:21AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 181.25% |
| NVDA241220P00015000 | 2024-06-04 3:13PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.41 | 0.00 | - | 38 | 155 | 224.22% |
| NVDA250117P00015000 | 2024-06-04 3:12PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,632 | 153.13% |
| NVDA250221P00015000 | 2024-06-06 2:02PM EDT | 2025-02-21 | 0.38 | 0.00 | 0.24 | +0.37 | +3,700.00% | 9 | 80 | 184.77% |
| NVDA250620P00015000 | 2023-11-03 9:31AM EDT | 2025-06-20 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 114 | 153.13% |
| NVDA251219P00015000 | 2024-04-26 11:39AM EDT | 2025-12-19 | 0.14 | 0.00 | 0.72 | 0.00 | - | 1 | 1 | 142.19% |
| NVDA260116P00015000 | 2024-05-13 11:01AM EDT | 2026-01-16 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 43 | 117.38% |
| NVDA260618P00015000 | 2024-05-30 12:50PM EDT | 2026-06-18 | 0.10 | 0.00 | 0.61 | 0.00 | - | 8 | 60 | 121.19% |
| NVDA261218P00015000 | 2024-05-28 10:34AM EDT | 2026-12-18 | 0.07 | 0.00 | 1.06 | 0.00 | - | 1 | 6 | 116.41% |
© 2024 Yahoo. All rights reserved.