NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1810.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01810000 | 2024-06-06 11:25AM EDT | 2024-06-21 | 0.62 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| NVDA240719C01810000 | 2024-06-06 3:54PM EDT | 2024-07-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NVDA240816C01810000 | 2024-06-06 11:13AM EDT | 2024-08-16 | 6.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA240920C01810000 | 2024-06-06 10:51AM EDT | 2024-09-20 | 16.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241018C01810000 | 2024-06-06 3:15PM EDT | 2024-10-18 | 20.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115C01810000 | 2024-06-06 10:44AM EDT | 2024-11-15 | 30.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA241220C01810000 | 2024-06-06 12:16PM EDT | 2024-12-20 | 39.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117C01810000 | 2024-06-06 10:27AM EDT | 2025-01-17 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221C01810000 | 2024-06-05 9:38AM EDT | 2025-02-21 | 52.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250321C01810000 | 2024-06-05 11:03AM EDT | 2025-03-21 | 63.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA250620C01810000 | 2024-06-05 11:56AM EDT | 2025-06-20 | 91.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219C01810000 | 2024-06-06 3:04PM EDT | 2025-12-19 | 149.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116C01810000 | 2024-05-23 11:19AM EDT | 2026-01-16 | 92.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260618C01810000 | 2024-05-23 12:20PM EDT | 2026-06-18 | 126.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA261218C01810000 | 2024-05-07 11:24AM EDT | 2026-12-18 | 116.85 | 240.25 | 247.25 | 0.00 | - | 2 | 18 | 52.87% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01810000 | 2024-03-13 3:31PM EDT | 2024-06-21 | 903.85 | 925.50 | 935.00 | 0.00 | - | 4 | 0 | 503.77% |
| NVDA240719P01810000 | 2024-03-19 10:06AM EDT | 2024-07-19 | 946.85 | 960.25 | 965.05 | 0.00 | - | 2 | 0 | 317.32% |
| NVDA240816P01810000 | 2024-03-11 9:49AM EDT | 2024-08-16 | 948.50 | 938.70 | 943.35 | 0.00 | - | 13 | 0 | 236.67% |
| NVDA240920P01810000 | 2024-03-20 3:15PM EDT | 2024-09-20 | 903.90 | 1,040.80 | 1,055.45 | 0.00 | - | 22 | 0 | 236.03% |
| NVDA241115P01810000 | 2024-03-11 10:23AM EDT | 2024-11-15 | 944.35 | 939.95 | 943.60 | 0.00 | - | 15 | 0 | 156.93% |
| NVDA250321P01810000 | 2024-03-25 2:29PM EDT | 2025-03-21 | 856.35 | 1,004.00 | 1,022.00 | 0.00 | - | 2 | 0 | 134.66% |
© 2024 Yahoo. All rights reserved.