NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1740.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01740000 | 2024-06-06 3:59PM EDT | 2024-06-21 | 0.88 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| NVDA240719C01740000 | 2024-06-06 2:06PM EDT | 2024-07-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240816C01740000 | 2024-06-06 1:09PM EDT | 2024-08-16 | 7.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA240920C01740000 | 2024-06-06 12:56PM EDT | 2024-09-20 | 17.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA241018C01740000 | 2024-06-06 10:01AM EDT | 2024-10-18 | 24.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA241115C01740000 | 2024-06-05 11:20AM EDT | 2024-11-15 | 31.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NVDA241220C01740000 | 2024-06-06 12:44PM EDT | 2024-12-20 | 43.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA250117C01740000 | 2024-06-06 9:49AM EDT | 2025-01-17 | 56.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221C01740000 | 2024-04-17 11:34AM EDT | 2025-02-21 | 19.16 | 19.10 | 19.80 | 0.00 | - | 2 | 13 | 33.80% |
| NVDA250321C01740000 | 2024-06-06 10:48AM EDT | 2025-03-21 | 82.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250620C01740000 | 2024-06-06 1:02PM EDT | 2025-06-20 | 103.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA251219C01740000 | 2024-05-28 12:13PM EDT | 2025-12-19 | 130.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA260116C01740000 | 2024-05-24 2:55PM EDT | 2026-01-16 | 103.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260618C01740000 | 2024-05-24 3:55PM EDT | 2026-06-18 | 140.36 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| NVDA261218C01740000 | 2024-06-06 10:06AM EDT | 2026-12-18 | 258.07 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01740000 | 2024-06-06 9:50AM EDT | 2024-06-21 | 521.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240719P01740000 | 2024-06-04 2:59PM EDT | 2024-07-19 | 577.32 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| NVDA240816P01740000 | 2024-06-06 1:48PM EDT | 2024-08-16 | 543.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P01740000 | 2024-03-08 1:51PM EDT | 2024-09-20 | 855.90 | 854.00 | 867.00 | 0.00 | - | 1 | 0 | 184.51% |
| NVDA241018P01740000 | 2024-03-11 1:41PM EDT | 2024-10-18 | 882.40 | 864.80 | 878.65 | 0.00 | - | 15 | 0 | 167.99% |
| NVDA241115P01740000 | 2024-03-12 1:01PM EDT | 2024-11-15 | 847.55 | 828.85 | 841.70 | 0.00 | - | 1 | 0 | 141.37% |
| NVDA241220P01740000 | 2024-06-06 9:45AM EDT | 2024-12-20 | 523.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01740000 | 2024-03-19 12:15PM EDT | 2025-02-21 | 869.65 | 882.75 | 901.95 | 0.00 | - | 2 | 0 | 125.75% |
| NVDA250321P01740000 | 2024-03-08 12:43PM EDT | 2025-03-21 | 837.65 | 852.30 | 870.00 | 0.00 | - | 1 | 0 | 112.11% |
| NVDA260116P01740000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 844.55 | 854.00 | 872.00 | 0.00 | - | 2 | 2 | 78.72% |
| NVDA260618P01740000 | 2024-05-23 12:32PM EDT | 2026-06-18 | 717.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P01740000 | 2024-05-29 3:15PM EDT | 2026-12-18 | 668.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.