NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1750.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01750000 | 2024-06-06 3:56PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,043 | 0 | 50.00% |
| NVDA240614C01750000 | 2024-06-06 3:59PM EDT | 2024-06-14 | 0.48 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 50.00% |
| NVDA240621C01750000 | 2024-06-06 3:55PM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 25.00% |
| NVDA240628C01750000 | 2024-06-06 3:50PM EDT | 2024-06-28 | 1.86 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| NVDA240705C01750000 | 2024-06-06 3:50PM EDT | 2024-07-05 | 2.40 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| NVDA240719C01750000 | 2024-06-06 3:36PM EDT | 2024-07-19 | 3.75 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| NVDA240816C01750000 | 2024-06-06 3:58PM EDT | 2024-08-16 | 8.30 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| NVDA240920C01750000 | 2024-06-06 3:56PM EDT | 2024-09-20 | 19.55 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| NVDA241018C01750000 | 2024-06-06 3:52PM EDT | 2024-10-18 | 26.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA241115C01750000 | 2024-06-06 10:02AM EDT | 2024-11-15 | 33.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NVDA241220C01750000 | 2024-06-06 3:59PM EDT | 2024-12-20 | 47.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NVDA250117C01750000 | 2024-06-06 11:00AM EDT | 2025-01-17 | 55.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA250221C01750000 | 2024-06-06 9:55AM EDT | 2025-02-21 | 64.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321C01750000 | 2024-06-06 3:34PM EDT | 2025-03-21 | 76.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NVDA250620C01750000 | 2024-06-06 3:26PM EDT | 2025-06-20 | 102.93 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NVDA251219C01750000 | 2024-06-06 12:22PM EDT | 2025-12-19 | 159.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116C01750000 | 2024-06-06 11:08AM EDT | 2026-01-16 | 171.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA260618C01750000 | 2024-06-06 3:47PM EDT | 2026-06-18 | 210.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA261218C01750000 | 2024-06-05 3:38PM EDT | 2026-12-18 | 259.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01750000 | 2024-06-06 11:27AM EDT | 2024-06-21 | 546.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01750000 | 2024-06-04 3:32PM EDT | 2024-07-19 | 590.52 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240816P01750000 | 2024-06-06 2:44PM EDT | 2024-08-16 | 548.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P01750000 | 2024-06-05 2:44PM EDT | 2024-09-20 | 536.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA241018P01750000 | 2024-03-11 3:06PM EDT | 2024-10-18 | 888.30 | 874.80 | 888.65 | 0.00 | - | 10 | 0 | 168.65% |
| NVDA241115P01750000 | 2024-03-11 3:47PM EDT | 2024-11-15 | 891.05 | 874.80 | 889.40 | 0.00 | - | 30 | 0 | 153.51% |
| NVDA241220P01750000 | 2024-03-12 3:30PM EDT | 2024-12-20 | 850.10 | 837.20 | 849.65 | 0.00 | - | 2 | 0 | 128.23% |
| NVDA250117P01750000 | 2024-04-03 9:30AM EDT | 2025-01-17 | 864.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01750000 | 2024-03-07 3:14PM EDT | 2025-02-21 | 828.60 | 860.00 | 878.75 | 0.00 | - | - | 0 | 118.03% |
| NVDA260116P01750000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 853.90 | 863.30 | 882.00 | 0.00 | - | 1 | 1 | 78.98% |
| NVDA260618P01750000 | 2024-05-28 1:07PM EDT | 2026-06-18 | 671.57 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NVDA261218P01750000 | 2024-06-05 2:08PM EDT | 2026-12-18 | 642.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.