NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1780.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01780000 | 2024-06-06 3:58PM EDT | 2024-06-21 | 0.86 | 0.70 | 0.83 | +0.47 | +120.51% | 83 | 104 | 81.10% |
| NVDA240719C01780000 | 2024-06-06 2:48PM EDT | 2024-07-19 | 3.21 | 3.20 | 3.50 | +0.86 | +36.60% | 11 | 155 | 59.39% |
| NVDA240816C01780000 | 2024-06-06 9:45AM EDT | 2024-08-16 | 7.30 | 7.05 | 7.35 | +0.60 | +8.96% | 8 | 27 | 53.27% |
| NVDA240920C01780000 | 2024-06-06 1:53PM EDT | 2024-09-20 | 16.00 | 16.95 | 17.35 | +2.15 | +15.52% | 26 | 49 | 53.14% |
| NVDA241018C01780000 | 2024-06-05 11:47AM EDT | 2024-10-18 | 23.27 | 23.00 | 23.85 | +3.44 | +17.35% | 1 | 26 | 51.39% |
| NVDA241115C01780000 | 2024-06-06 2:22PM EDT | 2024-11-15 | 30.04 | 31.50 | 32.30 | -2.32 | -7.17% | 4 | 212 | 51.17% |
| NVDA241220C01780000 | 2024-06-05 3:13PM EDT | 2024-12-20 | 45.75 | 43.50 | 44.50 | 0.00 | - | 11 | 37 | 51.50% |
| NVDA250117C01780000 | 2024-06-06 1:30PM EDT | 2025-01-17 | 48.25 | 50.55 | 51.50 | -3.25 | -6.31% | 6 | 112 | 50.74% |
| NVDA250221C01780000 | 2024-06-05 2:33PM EDT | 2025-02-21 | 63.54 | 62.80 | 64.30 | 0.00 | - | 1 | 119 | 51.19% |
| NVDA250321C01780000 | 2024-06-05 10:55AM EDT | 2025-03-21 | 67.15 | 71.85 | 73.40 | 0.00 | - | 18 | 85 | 51.25% |
| NVDA250620C01780000 | 2024-06-05 11:07AM EDT | 2025-06-20 | 96.80 | 101.20 | 103.05 | 0.00 | - | 1 | 8 | 51.63% |
| NVDA251219C01780000 | 2024-06-06 12:33PM EDT | 2025-12-19 | 149.20 | 155.90 | 158.65 | +35.40 | +31.11% | 1 | 75 | 52.30% |
| NVDA260116C01780000 | 2024-06-05 1:29PM EDT | 2026-01-16 | 155.93 | 163.25 | 165.50 | -4.66 | -2.90% | 1 | 120 | 52.24% |
| NVDA260618C01780000 | 2024-06-05 1:19PM EDT | 2026-06-18 | 202.95 | 204.75 | 207.45 | 0.00 | - | 4 | 33 | 52.72% |
| NVDA261218C01780000 | 2024-06-06 2:47PM EDT | 2026-12-18 | 247.71 | 246.55 | 253.45 | -4.38 | -1.74% | 10 | 84 | 52.95% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01780000 | 2024-06-05 3:47PM EDT | 2024-06-21 | 560.40 | 567.15 | 572.50 | 0.00 | - | 2 | 0 | 95.76% |
| NVDA240719P01780000 | 2024-05-30 9:43AM EDT | 2024-07-19 | 629.39 | 566.80 | 573.00 | 0.00 | - | 2 | 0 | 58.31% |
| NVDA240816P01780000 | 2024-05-29 1:18PM EDT | 2024-08-16 | 634.54 | 568.00 | 572.15 | 0.00 | - | 16 | 0 | 43.07% |
| NVDA240920P01780000 | 2024-06-05 2:11PM EDT | 2024-09-20 | 568.80 | 569.55 | 574.80 | 0.00 | - | 4 | 4 | 40.36% |
| NVDA241018P01780000 | 2024-03-12 2:25PM EDT | 2024-10-18 | 878.85 | 868.80 | 879.50 | 0.00 | - | 5 | 0 | 157.69% |
| NVDA241115P01780000 | 2024-03-11 2:32PM EDT | 2024-11-15 | 917.25 | 904.80 | 919.65 | 0.00 | - | 6 | 0 | 155.33% |
| NVDA241220P01780000 | 2024-03-11 1:39PM EDT | 2024-12-20 | 920.10 | 904.80 | 918.15 | 0.00 | - | 5 | 0 | 140.65% |
| NVDA250117P01780000 | 2024-03-11 1:55PM EDT | 2025-01-17 | 927.84 | 900.65 | 918.00 | 0.00 | - | 1 | 0 | 131.04% |
| NVDA250221P01780000 | 2024-03-07 3:12PM EDT | 2025-02-21 | 858.95 | 890.00 | 910.00 | 0.00 | - | - | 0 | 119.59% |
| NVDA250321P01780000 | 2024-05-06 11:53AM EDT | 2025-03-21 | 862.17 | 577.10 | 585.10 | 0.00 | - | 2 | 0 | 31.28% |
| NVDA250620P01780000 | 2024-03-07 1:35PM EDT | 2025-06-20 | 867.15 | 890.00 | 910.00 | 0.00 | - | - | 0 | 99.06% |
| NVDA251219P01780000 | 2024-03-20 12:16PM EDT | 2025-12-19 | 900.39 | 1,008.00 | 1,026.00 | 0.00 | - | 2 | 0 | 101.52% |
| NVDA260116P01780000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 882.10 | 892.00 | 912.00 | 0.00 | - | 2 | 2 | 79.81% |
| NVDA260618P01780000 | 2024-05-23 9:30AM EDT | 2026-06-18 | 777.03 | 642.00 | 662.00 | 0.00 | - | - | 1 | 35.29% |
| NVDA261218P01780000 | 2024-05-29 3:15PM EDT | 2026-12-18 | 700.85 | 662.00 | 680.00 | 0.00 | - | 5 | 72 | 34.24% |
© 2024 Yahoo. All rights reserved.