NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1770.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01770000 | 2024-06-06 12:57PM EDT | 2024-06-21 | 0.66 | 0.71 | 0.86 | +0.31 | +88.57% | 309 | 54 | 77.81% |
| NVDA240719C01770000 | 2024-06-06 3:25PM EDT | 2024-07-19 | 3.75 | 3.35 | 3.55 | +1.75 | +87.50% | 6 | 85 | 58.32% |
| NVDA240816C01770000 | 2024-06-06 3:28PM EDT | 2024-08-16 | 7.20 | 7.35 | 7.80 | -0.10 | -1.37% | 4 | 33 | 52.86% |
| NVDA240920C01770000 | 2024-06-06 12:56PM EDT | 2024-09-20 | 15.57 | 17.50 | 17.90 | -2.63 | -14.45% | 21 | 76 | 52.79% |
| NVDA241018C01770000 | 2024-06-05 2:49PM EDT | 2024-10-18 | 23.90 | 23.70 | 24.60 | 0.00 | - | 2 | 16 | 51.13% |
| NVDA241115C01770000 | 2024-06-05 3:06PM EDT | 2024-11-15 | 33.29 | 32.30 | 33.15 | 0.00 | - | 15 | 18 | 50.94% |
| NVDA241220C01770000 | 2024-06-06 11:31AM EDT | 2024-12-20 | 43.50 | 44.65 | 45.60 | -0.25 | -0.57% | 3 | 34 | 51.36% |
| NVDA250117C01770000 | 2024-06-06 3:31PM EDT | 2025-01-17 | 50.80 | 51.80 | 52.75 | +3.70 | +7.86% | 9 | 37 | 50.63% |
| NVDA250221C01770000 | 2024-05-23 2:31PM EDT | 2025-02-21 | 26.70 | 64.25 | 65.65 | 0.00 | - | 1 | 61 | 51.11% |
| NVDA250321C01770000 | 2024-06-05 10:54AM EDT | 2025-03-21 | 68.55 | 73.35 | 74.85 | 0.00 | - | 4 | 49 | 51.17% |
| NVDA250620C01770000 | 2024-06-06 1:43PM EDT | 2025-06-20 | 100.00 | 102.90 | 104.75 | -5.55 | -5.26% | 20 | 29 | 51.58% |
| NVDA251219C01770000 | 2024-06-06 11:42AM EDT | 2025-12-19 | 156.72 | 158.00 | 160.30 | +22.12 | +16.43% | 7 | 46 | 52.26% |
| NVDA260116C01770000 | 2024-05-22 12:47PM EDT | 2026-01-16 | 74.85 | 165.20 | 167.45 | 0.00 | - | 1 | 30 | 52.22% |
| NVDA260618C01770000 | 2024-06-05 1:14PM EDT | 2026-06-18 | 204.70 | 206.80 | 209.50 | 0.00 | - | 3 | 14 | 52.71% |
| NVDA261218C01770000 | 2024-06-05 3:33PM EDT | 2026-12-18 | 252.60 | 249.15 | 255.40 | 0.00 | - | 6 | 32 | 52.97% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01770000 | 2024-03-13 2:34PM EDT | 2024-06-21 | 867.55 | 885.55 | 895.00 | 0.00 | - | 8 | 0 | 480.39% |
| NVDA240719P01770000 | 2024-05-31 11:03AM EDT | 2024-07-19 | 676.52 | 556.80 | 562.95 | 0.00 | - | 2 | 0 | 56.81% |
| NVDA240816P01770000 | 2024-05-30 3:43PM EDT | 2024-08-16 | 659.27 | 558.10 | 562.25 | 0.00 | - | 2 | 0 | 42.56% |
| NVDA240920P01770000 | 2024-06-05 2:11PM EDT | 2024-09-20 | 559.10 | 560.30 | 565.15 | 0.00 | - | 4 | 4 | 40.23% |
| NVDA241018P01770000 | 2024-03-07 1:52PM EDT | 2024-10-18 | 851.80 | 885.10 | 898.10 | 0.00 | - | - | 0 | 165.85% |
| NVDA241115P01770000 | 2024-05-28 2:37PM EDT | 2024-11-15 | 644.65 | 565.00 | 570.10 | 0.00 | - | 3 | 3 | 37.42% |
| NVDA241220P01770000 | 2024-03-12 2:25PM EDT | 2024-12-20 | 870.20 | 857.20 | 869.65 | 0.00 | - | 4 | 0 | 128.99% |
| NVDA250117P01770000 | 2024-03-11 1:24PM EDT | 2025-01-17 | 905.85 | 890.60 | 908.05 | 0.00 | - | 3 | 0 | 130.25% |
| NVDA250221P01770000 | 2024-03-12 10:52AM EDT | 2025-02-21 | 873.35 | 876.40 | 890.25 | 0.00 | - | 2 | 0 | 117.25% |
| NVDA260116P01770000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 872.70 | 882.40 | 902.00 | 0.00 | - | 3 | 4 | 79.46% |
| NVDA260618P01770000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 876.15 | 887.70 | 904.00 | 0.00 | - | 2 | 2 | 71.35% |
| NVDA261218P01770000 | 2024-04-18 11:54AM EDT | 2026-12-18 | 917.64 | 852.35 | 870.00 | 0.00 | - | - | 0 | 59.39% |
© 2024 Yahoo. All rights reserved.