NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Strike:1790.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01790000 | 2024-06-06 11:53AM EDT | 2024-06-21 | 0.80 | 0.63 | 0.73 | +0.43 | +116.22% | 121 | 673 | 80.62% |
| NVDA240719C01790000 | 2024-06-06 12:32PM EDT | 2024-07-19 | 2.85 | 2.92 | 3.05 | +0.33 | +13.10% | 28 | 597 | 59.88% |
| NVDA240816C01790000 | 2024-06-06 1:31PM EDT | 2024-08-16 | 6.35 | 6.30 | 6.55 | -0.26 | -3.93% | 7 | 138 | 53.69% |
| NVDA240920C01790000 | 2024-06-06 12:42PM EDT | 2024-09-20 | 14.45 | 15.20 | 15.40 | -2.61 | -15.30% | 8 | 235 | 53.26% |
| NVDA241018C01790000 | 2024-06-06 11:35AM EDT | 2024-10-18 | 22.50 | 20.95 | 21.50 | +0.50 | +2.27% | 3 | 96 | 51.58% |
| NVDA241115C01790000 | 2024-06-05 3:37PM EDT | 2024-11-15 | 32.00 | 28.55 | 29.30 | 0.00 | - | 21 | 74 | 51.22% |
| NVDA241220C01790000 | 2024-06-06 10:38AM EDT | 2024-12-20 | 46.25 | 39.70 | 40.45 | +1.65 | +3.70% | 2 | 226 | 51.42% |
| NVDA250117C01790000 | 2024-06-06 1:11PM EDT | 2025-01-17 | 46.84 | 47.00 | 47.60 | -3.16 | -6.32% | 29 | 438 | 50.87% |
| NVDA250221C01790000 | 2024-06-05 12:53PM EDT | 2025-02-21 | 58.50 | 58.25 | 59.15 | 0.00 | - | 1 | 358 | 51.12% |
| NVDA250321C01790000 | 2024-06-06 10:10AM EDT | 2025-03-21 | 71.65 | 67.65 | 68.85 | +2.83 | +4.11% | 3 | 617 | 51.43% |
| NVDA250620C01790000 | 2024-06-05 2:31PM EDT | 2025-06-20 | 100.34 | 96.05 | 97.05 | 0.00 | - | 14 | 94 | 51.72% |
| NVDA251219C01790000 | 2024-06-05 12:19PM EDT | 2025-12-19 | 148.90 | 148.70 | 150.35 | 0.00 | - | 4 | 78 | 52.23% |
| NVDA260116C01790000 | 2024-06-06 11:35AM EDT | 2026-01-16 | 160.11 | 155.60 | 157.20 | +47.46 | +42.13% | 2 | 168 | 52.15% |
| NVDA260618C01790000 | 2024-06-05 9:34AM EDT | 2026-06-18 | 186.35 | 197.35 | 199.10 | 0.00 | - | 1 | 196 | 52.77% |
| NVDA261218C01790000 | 2024-06-06 1:40PM EDT | 2026-12-18 | 244.17 | 238.90 | 241.95 | -5.76 | -2.30% | 2 | 240 | 52.86% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01790000 | 2024-06-05 3:21PM EDT | 2024-06-21 | 568.20 | 594.70 | 599.60 | 0.00 | - | 2 | 0 | 93.63% |
| NVDA240719P01790000 | 2024-05-30 2:32PM EDT | 2024-07-19 | 653.43 | 590.90 | 596.00 | 0.00 | - | 4 | 0 | 50.46% |
| NVDA240816P01790000 | 2024-06-03 10:50AM EDT | 2024-08-16 | 662.20 | 592.30 | 595.25 | 0.00 | - | 2 | 0 | 32.86% |
| NVDA240920P01790000 | 2024-03-20 3:16PM EDT | 2024-09-20 | 897.00 | 1,020.80 | 1,035.15 | 0.00 | - | 50 | 0 | 231.18% |
| NVDA241018P01790000 | 2024-03-08 12:53PM EDT | 2024-10-18 | 897.55 | 903.20 | 917.30 | 0.00 | - | 2 | 0 | 164.30% |
| NVDA241115P01790000 | 2024-03-11 2:21PM EDT | 2024-11-15 | 925.65 | 914.90 | 928.80 | 0.00 | - | 5 | 0 | 153.19% |
| NVDA241220P01790000 | 2024-03-08 11:31AM EDT | 2024-12-20 | 834.40 | 903.10 | 918.10 | 0.00 | - | 2 | 0 | 135.77% |
| NVDA250117P01790000 | 2024-03-08 10:35AM EDT | 2025-01-17 | 839.10 | 900.00 | 918.00 | 0.00 | - | 5 | 0 | 126.66% |
| NVDA250221P01790000 | 2024-03-07 3:10PM EDT | 2025-02-21 | 868.95 | 900.00 | 920.00 | 0.00 | - | - | 0 | 118.11% |
| NVDA250321P01790000 | 2024-04-30 3:34PM EDT | 2025-03-21 | 912.50 | 685.55 | 699.90 | 0.00 | - | 2 | 0 | 59.63% |
| NVDA250620P01790000 | 2024-03-07 2:41PM EDT | 2025-06-20 | 874.80 | 900.00 | 920.00 | 0.00 | - | - | 0 | 97.90% |
| NVDA251219P01790000 | 2024-03-08 2:34PM EDT | 2025-12-19 | 922.20 | 902.00 | 920.00 | 0.00 | - | 82 | 82 | 80.68% |
| NVDA260116P01790000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 891.40 | 902.00 | 920.00 | 0.00 | - | 4 | 4 | 78.75% |
| NVDA260618P01790000 | 2024-04-18 9:51AM EDT | 2026-06-18 | 946.18 | 866.25 | 884.00 | 0.00 | - | 6 | 0 | 64.89% |
| NVDA261218P01790000 | 2024-03-12 3:49PM EDT | 2026-12-18 | 899.70 | 884.00 | 904.00 | 0.00 | - | 2 | 1 | 60.63% |
© 2024 Yahoo. All rights reserved.