NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00160000 | 2024-06-06 2:41PM EDT | 2024-06-21 | 1,040.68 | 1,047.80 | 1,055.50 | -7.53 | -0.72% | 598 | 3,008 | 434.08% |
| NVDA240719C00160000 | 2024-06-06 11:17AM EDT | 2024-07-19 | 1,049.20 | 1,046.35 | 1,054.00 | +155.83 | +17.44% | 2 | 1 | 204.69% |
| NVDA240816C00160000 | 2024-05-24 9:35AM EDT | 2024-08-16 | 883.37 | 1,050.70 | 1,054.60 | 0.00 | - | 1 | 0 | 219.04% |
| NVDA240920C00160000 | 2024-05-10 10:47AM EDT | 2024-09-20 | 741.84 | 1,051.35 | 1,056.10 | 0.00 | - | 2 | 16 | 189.60% |
| NVDA241115C00160000 | 2024-04-22 12:33PM EDT | 2024-11-15 | 627.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241220C00160000 | 2024-05-24 9:35AM EDT | 2024-12-20 | 886.14 | 1,051.75 | 1,060.85 | 0.00 | - | 1 | 12 | 152.84% |
| NVDA250117C00160000 | 2024-05-23 9:45AM EDT | 2025-01-17 | 1,056.42 | 1,053.95 | 1,060.95 | +171.42 | +19.37% | 3 | 477 | 147.74% |
| NVDA250620C00160000 | 2024-05-03 2:51PM EDT | 2025-06-20 | 739.21 | 940.00 | 958.00 | 0.00 | - | 2 | 186 | 0.00% |
| NVDA251219C00160000 | 2024-03-11 10:15AM EDT | 2025-12-19 | 712.93 | 720.65 | 731.00 | 0.00 | - | 20 | 183 | 0.00% |
| NVDA260116C00160000 | 2024-02-22 12:31PM EDT | 2026-01-16 | 631.46 | 790.00 | 810.00 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA260618C00160000 | 2024-01-09 12:38PM EDT | 2026-06-18 | 390.92 | 552.25 | 560.15 | 0.00 | - | 7 | 1 | 0.00% |
| NVDA261218C00160000 | 2024-05-31 2:44PM EDT | 2026-12-18 | 950.00 | 1,066.00 | 1,081.25 | 0.00 | - | 1 | 26 | 95.75% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00160000 | 2024-06-05 9:30AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 2,957 | 268.75% |
| NVDA240719P00160000 | 2024-05-30 3:06PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 185.94% |
| NVDA240816P00160000 | 2024-05-24 10:04AM EDT | 2024-08-16 | 0.06 | 0.00 | 0.14 | 0.00 | - | 1 | 3 | 146.48% |
| NVDA240920P00160000 | 2024-06-04 12:31PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.33 | 0.00 | - | 1 | 164 | 129.69% |
| NVDA241115P00160000 | 2024-06-06 12:50PM EDT | 2024-11-15 | 0.08 | 0.08 | 0.52 | 0.00 | - | 4 | 56 | 111.04% |
| NVDA241220P00160000 | 2024-05-30 1:15PM EDT | 2024-12-20 | 0.14 | 0.06 | 0.25 | 0.00 | - | 15 | 90 | 94.53% |
| NVDA250117P00160000 | 2024-06-06 1:00PM EDT | 2025-01-17 | 0.23 | 0.10 | 0.26 | +0.12 | +109.09% | 1 | 1,218 | 89.75% |
| NVDA250620P00160000 | 2024-05-17 3:46PM EDT | 2025-06-20 | 0.39 | 0.00 | 0.89 | 0.00 | - | 20 | 140 | 75.81% |
| NVDA251219P00160000 | 2024-06-03 10:59AM EDT | 2025-12-19 | 0.80 | 0.60 | 1.19 | 0.00 | - | 8 | 706 | 67.55% |
| NVDA260116P00160000 | 2024-06-06 11:29AM EDT | 2026-01-16 | 0.98 | 0.75 | 1.07 | +0.03 | +3.16% | 750 | 245 | 66.06% |
| NVDA260618P00160000 | 2024-06-05 12:49PM EDT | 2026-06-18 | 1.27 | 0.50 | 2.16 | 0.00 | - | 11 | 23 | 61.78% |
| NVDA261218P00160000 | 2024-05-23 10:38AM EDT | 2026-12-18 | 2.20 | 1.30 | 2.16 | 0.00 | - | 3 | 23 | 57.35% |
© 2024 Yahoo. All rights reserved.