NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1760.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01760000 | 2024-06-06 3:43PM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| NVDA240719C01760000 | 2024-06-06 3:51PM EDT | 2024-07-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 25.00% |
| NVDA240816C01760000 | 2024-06-06 10:02AM EDT | 2024-08-16 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240920C01760000 | 2024-06-06 12:56PM EDT | 2024-09-20 | 16.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA241018C01760000 | 2024-06-06 9:36AM EDT | 2024-10-18 | 33.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01760000 | 2024-06-05 12:54PM EDT | 2024-11-15 | 30.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| NVDA241220C01760000 | 2024-06-06 10:47AM EDT | 2024-12-20 | 49.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C01760000 | 2024-05-30 3:12PM EDT | 2025-01-17 | 39.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250221C01760000 | 2024-05-29 3:12PM EDT | 2025-02-21 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250321C01760000 | 2024-06-04 9:42AM EDT | 2025-03-21 | 60.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250620C01760000 | 2024-06-05 2:24PM EDT | 2025-06-20 | 104.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C01760000 | 2024-05-31 1:38PM EDT | 2025-12-19 | 111.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116C01760000 | 2024-05-31 1:38PM EDT | 2026-01-16 | 117.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618C01760000 | 2024-06-05 9:52AM EDT | 2026-06-18 | 198.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218C01760000 | 2024-06-05 3:10PM EDT | 2026-12-18 | 256.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01760000 | 2024-03-13 11:17AM EDT | 2024-06-21 | 866.30 | 872.00 | 876.30 | 0.00 | - | 2 | 0 | 487.88% |
| NVDA240719P01760000 | 2024-06-04 10:02AM EDT | 2024-07-19 | 609.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01760000 | 2024-05-29 11:07AM EDT | 2024-08-16 | 623.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01760000 | 2024-03-07 1:53PM EDT | 2024-09-20 | 840.95 | 875.10 | 887.90 | 0.00 | - | - | 0 | 186.39% |
| NVDA241018P01760000 | 2024-03-12 2:25PM EDT | 2024-10-18 | 859.65 | 848.85 | 859.30 | 0.00 | - | 9 | 0 | 156.35% |
| NVDA241115P01760000 | 2024-03-11 2:54PM EDT | 2024-11-15 | 895.50 | 884.80 | 899.45 | 0.00 | - | 5 | 0 | 154.11% |
| NVDA241220P01760000 | 2024-04-16 10:28AM EDT | 2024-12-20 | 887.34 | 827.10 | 842.70 | 0.00 | - | 4 | 0 | 123.54% |
| NVDA250221P01760000 | 2024-04-29 12:24PM EDT | 2025-02-21 | 884.57 | 621.50 | 634.00 | 0.00 | - | 2 | 0 | 54.63% |
| NVDA250321P01760000 | 2024-03-07 1:33PM EDT | 2025-03-21 | 847.50 | 872.35 | 890.00 | 0.00 | - | - | 0 | 113.02% |
| NVDA250620P01760000 | 2024-05-24 1:30PM EDT | 2025-06-20 | 715.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01760000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 861.75 | 872.95 | 890.00 | 0.00 | - | 1 | 1 | 79.10% |
| NVDA260618P01760000 | 2024-03-07 1:34PM EDT | 2026-06-18 | 856.95 | 876.00 | 894.00 | 0.00 | - | - | 1 | 71.00% |
| NVDA261218P01760000 | 2024-05-24 11:49AM EDT | 2026-12-18 | 750.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.