NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1660.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01660000 | 2024-06-06 2:30PM EDT | 2024-06-21 | 1.27 | 0.00 | 0.00 | +0.52 | +69.33% | 102 | 0 | 25.00% |
| NVDA240719C01660000 | 2024-06-06 3:55PM EDT | 2024-07-19 | 6.00 | 0.00 | 0.00 | +1.17 | +24.22% | 28 | 0 | 12.50% |
| NVDA240816C01660000 | 2024-06-06 2:25PM EDT | 2024-08-16 | 10.80 | 0.00 | 0.00 | +0.20 | +1.89% | 8 | 0 | 12.50% |
| NVDA240920C01660000 | 2024-06-06 3:57PM EDT | 2024-09-20 | 26.40 | 25.80 | 26.30 | +4.85 | +22.51% | 12 | 62 | 52.28% |
| NVDA241018C01660000 | 2024-06-06 12:45PM EDT | 2024-10-18 | 30.60 | 0.00 | 0.00 | -4.59 | -13.04% | 6 | 0 | 12.50% |
| NVDA241115C01660000 | 2024-06-06 11:27AM EDT | 2024-11-15 | 43.70 | 0.00 | 0.00 | +1.93 | +4.62% | 1 | 0 | 6.25% |
| NVDA241220C01660000 | 2024-06-06 10:40AM EDT | 2024-12-20 | 62.93 | 0.00 | 0.00 | +21.38 | +51.46% | 3 | 0 | 6.25% |
| NVDA250117C01660000 | 2024-06-06 11:12AM EDT | 2025-01-17 | 68.45 | 0.00 | 0.00 | +6.50 | +10.49% | 1 | 0 | 6.25% |
| NVDA250221C01660000 | 2024-06-06 1:04PM EDT | 2025-02-21 | 77.89 | 0.00 | 0.00 | -3.72 | -4.56% | 3 | 0 | 6.25% |
| NVDA250321C01660000 | 2024-06-05 11:38AM EDT | 2025-03-21 | 86.60 | 91.35 | 93.40 | 0.00 | - | 1 | 20 | 51.42% |
| NVDA250620C01660000 | 2024-05-29 2:50PM EDT | 2025-06-20 | 101.56 | 123.45 | 125.40 | 0.00 | - | 3 | 41 | 51.88% |
| NVDA250919C01660000 | 2024-06-06 11:26AM EDT | 2025-09-19 | 152.40 | 152.55 | 155.75 | +8.65 | +6.02% | 1 | 12 | 52.24% |
| NVDA251219C01660000 | 2024-05-31 9:38AM EDT | 2025-12-19 | 141.30 | 180.90 | 183.60 | 0.00 | - | 1 | 5 | 52.60% |
| NVDA260116C01660000 | 2024-05-31 11:02AM EDT | 2026-01-16 | 137.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260618C01660000 | 2024-06-05 3:45PM EDT | 2026-06-18 | 234.22 | 230.35 | 234.10 | 0.00 | - | 2 | 26 | 53.03% |
| NVDA261218C01660000 | 2024-05-28 10:11AM EDT | 2026-12-18 | 219.12 | 273.55 | 280.30 | 0.00 | - | 10 | 67 | 53.32% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01660000 | 2024-06-06 9:52AM EDT | 2024-06-21 | 441.40 | 0.00 | 0.00 | +1.40 | +0.32% | 3 | 0 | 0.00% |
| NVDA240719P01660000 | 2024-05-31 9:49AM EDT | 2024-07-19 | 537.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01660000 | 2024-06-06 1:48PM EDT | 2024-08-16 | 465.55 | 0.00 | 0.00 | +14.25 | +3.16% | 2 | 0 | 0.00% |
| NVDA240920P01660000 | 2024-03-08 12:00PM EDT | 2024-09-20 | 723.90 | 773.90 | 786.85 | 0.00 | - | 2 | 0 | 178.20% |
| NVDA241018P01660000 | 2024-05-13 1:40PM EDT | 2024-10-18 | 758.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P01660000 | 2024-05-16 10:21AM EDT | 2024-11-15 | 710.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241220P01660000 | 2024-04-30 11:14AM EDT | 2024-12-20 | 789.12 | 537.20 | 542.35 | 0.00 | - | 6 | 0 | 61.38% |
| NVDA250117P01660000 | 2024-06-04 2:16PM EDT | 2025-01-17 | 521.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01660000 | 2024-06-04 2:16PM EDT | 2025-02-21 | 527.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01660000 | 2024-04-29 3:54PM EDT | 2025-03-21 | 782.95 | 534.90 | 545.20 | 0.00 | - | 192 | 0 | 50.85% |
| NVDA250620P01660000 | 2024-04-23 12:44PM EDT | 2025-06-20 | 840.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01660000 | 2024-05-08 11:11AM EDT | 2025-12-19 | 767.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA260618P01660000 | 2024-05-24 3:27PM EDT | 2026-06-18 | 636.53 | 550.00 | 567.90 | 0.00 | - | 12 | 12 | 36.11% |
| NVDA261218P01660000 | 2024-05-24 11:49AM EDT | 2026-12-18 | 667.03 | 572.00 | 589.90 | 0.00 | - | 6 | 3 | 35.37% |
© 2024 Yahoo. All rights reserved.