NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1720.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01720000 | 2024-06-06 1:54PM EDT | 2024-06-21 | 0.96 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| NVDA240719C01720000 | 2024-06-06 3:59PM EDT | 2024-07-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| NVDA240816C01720000 | 2024-06-06 12:39PM EDT | 2024-08-16 | 7.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA240920C01720000 | 2024-06-06 10:30AM EDT | 2024-09-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA241018C01720000 | 2024-06-06 9:30AM EDT | 2024-10-18 | 32.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01720000 | 2024-06-06 11:37AM EDT | 2024-11-15 | 36.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| NVDA241220C01720000 | 2024-05-16 10:19AM EDT | 2024-12-20 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117C01720000 | 2024-06-06 9:49AM EDT | 2025-01-17 | 60.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250221C01720000 | 2024-05-23 2:38PM EDT | 2025-02-21 | 31.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250321C01720000 | 2024-06-05 9:49AM EDT | 2025-03-21 | 73.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620C01720000 | 2024-06-05 3:08PM EDT | 2025-06-20 | 114.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219C01720000 | 2024-06-06 10:19AM EDT | 2025-12-19 | 165.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA260116C01720000 | 2024-05-31 9:31AM EDT | 2026-01-16 | 137.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618C01720000 | 2024-05-28 10:14AM EDT | 2026-06-18 | 166.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218C01720000 | 2024-06-06 10:06AM EDT | 2026-12-18 | 262.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01720000 | 2024-06-06 9:51AM EDT | 2024-06-21 | 497.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01720000 | 2024-05-30 2:23PM EDT | 2024-07-19 | 584.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P01720000 | 2024-03-07 3:58PM EDT | 2024-08-16 | 798.80 | 833.75 | 847.85 | 0.00 | - | - | 0 | 223.73% |
| NVDA240920P01720000 | 2024-06-05 3:27PM EDT | 2024-09-20 | 507.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241115P01720000 | 2024-03-11 3:36PM EDT | 2024-11-15 | 865.40 | 844.80 | 859.65 | 0.00 | - | 31 | 0 | 151.71% |
| NVDA241220P01720000 | 2024-03-11 2:57PM EDT | 2024-12-20 | 857.75 | 841.00 | 859.50 | 0.00 | - | 89 | 0 | 137.02% |
| NVDA250117P01720000 | 2024-03-07 2:21PM EDT | 2025-01-17 | 805.20 | 830.00 | 849.00 | 0.00 | - | - | 0 | 125.35% |
| NVDA250221P01720000 | 2024-03-13 10:13AM EDT | 2025-02-21 | 834.70 | 828.50 | 843.95 | 0.00 | - | 2 | 0 | 115.80% |
| NVDA250321P01720000 | 2024-03-07 1:39PM EDT | 2025-03-21 | 808.35 | 832.30 | 850.00 | 0.00 | - | - | 0 | 111.19% |
| NVDA250620P01720000 | 2024-03-07 1:35PM EDT | 2025-06-20 | 809.10 | 832.90 | 847.70 | 0.00 | - | - | 13 | 96.75% |
| NVDA251219P01720000 | 2024-05-24 11:55AM EDT | 2025-12-19 | 694.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260116P01720000 | 2024-05-30 9:34AM EDT | 2026-01-16 | 625.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01720000 | 2024-05-24 3:27PM EDT | 2026-06-18 | 686.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA261218P01720000 | 2024-05-24 11:52AM EDT | 2026-12-18 | 716.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.