NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1580.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01580000 | 2024-06-06 2:31PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 733 | 0 | 50.00% |
| NVDA240614C01580000 | 2024-06-06 3:59PM EDT | 2024-06-14 | 1.26 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| NVDA240621C01580000 | 2024-06-06 3:59PM EDT | 2024-06-21 | 2.04 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| NVDA240719C01580000 | 2024-06-06 3:55PM EDT | 2024-07-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| NVDA240816C01580000 | 2024-06-06 3:34PM EDT | 2024-08-16 | 16.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA240920C01580000 | 2024-06-06 2:38PM EDT | 2024-09-20 | 33.15 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| NVDA241018C01580000 | 2024-06-06 3:49PM EDT | 2024-10-18 | 45.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| NVDA241115C01580000 | 2024-06-06 9:54AM EDT | 2024-11-15 | 55.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241220C01580000 | 2024-06-06 1:02PM EDT | 2024-12-20 | 68.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250117C01580000 | 2024-06-06 3:58PM EDT | 2025-01-17 | 83.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250221C01580000 | 2024-05-30 3:22PM EDT | 2025-02-21 | 71.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250321C01580000 | 2024-06-06 3:59PM EDT | 2025-03-21 | 108.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250620C01580000 | 2024-06-06 1:33PM EDT | 2025-06-20 | 138.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250919C01580000 | 2024-06-05 11:15AM EDT | 2025-09-19 | 165.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219C01580000 | 2024-06-05 1:12PM EDT | 2025-12-19 | 198.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA260116C01580000 | 2024-06-06 1:13PM EDT | 2026-01-16 | 202.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260618C01580000 | 2024-06-03 9:30AM EDT | 2026-06-18 | 207.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218C01580000 | 2024-06-06 11:48AM EDT | 2026-12-18 | 294.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01580000 | 2024-06-06 10:32AM EDT | 2024-06-07 | 365.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240621P01580000 | 2024-06-06 10:06AM EDT | 2024-06-21 | 367.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719P01580000 | 2024-03-28 1:35PM EDT | 2024-07-19 | 673.59 | 697.05 | 712.00 | 0.00 | - | 2 | 0 | 271.68% |
| NVDA240816P01580000 | 2024-06-04 12:28PM EDT | 2024-08-16 | 433.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240920P01580000 | 2024-03-18 11:08AM EDT | 2024-09-20 | 690.69 | 736.70 | 744.90 | 0.00 | - | 2 | 0 | 187.30% |
| NVDA241018P01580000 | 2024-04-29 1:28PM EDT | 2024-10-18 | 700.83 | 441.65 | 448.50 | 0.00 | - | 4 | 0 | 63.13% |
| NVDA241115P01580000 | 2024-03-07 2:45PM EDT | 2024-11-15 | 667.55 | 694.00 | 708.00 | 0.00 | - | - | 0 | 138.87% |
| NVDA241220P01580000 | 2024-03-25 9:39AM EDT | 2024-12-20 | 650.99 | 733.95 | 745.95 | 0.00 | - | 2 | 0 | 137.15% |
| NVDA250117P01580000 | 2024-04-11 9:35AM EDT | 2025-01-17 | 697.72 | 679.55 | 685.90 | 0.00 | - | 4 | 0 | 112.96% |
| NVDA250221P01580000 | 2024-05-07 11:35AM EDT | 2025-02-21 | 678.60 | 416.60 | 424.60 | 0.00 | - | 2 | 1 | 39.43% |
| NVDA250321P01580000 | 2024-03-22 11:38AM EDT | 2025-03-21 | 658.80 | 808.00 | 826.00 | 0.00 | - | 1 | 20 | 132.25% |
| NVDA250620P01580000 | 2024-05-31 11:57AM EDT | 2025-06-20 | 525.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01580000 | 2024-03-26 9:59AM EDT | 2025-12-19 | 663.15 | 762.15 | 782.00 | 0.00 | - | 2 | 12 | 86.86% |
| NVDA260116P01580000 | 2024-05-09 10:18AM EDT | 2026-01-16 | 710.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618P01580000 | 2024-03-13 12:24PM EDT | 2026-06-18 | 721.08 | 709.20 | 728.00 | 0.00 | - | 2 | 12 | 67.52% |
| NVDA261218P01580000 | 2024-06-06 9:47AM EDT | 2026-12-18 | 510.82 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.