NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1820.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01820000 | 2024-06-06 3:53PM EDT | 2024-06-21 | 0.70 | 0.58 | 0.71 | +0.37 | +112.12% | 59 | 407 | 83.30% |
| NVDA240719C01820000 | 2024-06-06 3:25PM EDT | 2024-07-19 | 2.89 | 2.89 | 3.05 | +0.57 | +24.57% | 453 | 53 | 60.90% |
| NVDA240816C01820000 | 2024-06-06 2:32PM EDT | 2024-08-16 | 5.90 | 6.10 | 6.40 | +0.85 | +16.83% | 6 | 35 | 54.06% |
| NVDA240920C01820000 | 2024-06-06 2:34PM EDT | 2024-09-20 | 14.45 | 14.80 | 15.20 | -1.25 | -7.96% | 4 | 28 | 53.47% |
| NVDA241018C01820000 | 2024-05-28 10:18AM EDT | 2024-10-18 | 22.50 | 20.40 | 21.10 | +11.87 | +111.67% | 1 | 9 | 51.64% |
| NVDA241115C01820000 | 2024-06-06 2:22PM EDT | 2024-11-15 | 26.82 | 28.05 | 28.80 | +10.57 | +65.05% | 5 | 2 | 51.26% |
| NVDA241220C01820000 | 2024-06-06 3:57PM EDT | 2024-12-20 | 40.25 | 39.35 | 40.30 | -1.10 | -2.66% | 3 | 28 | 51.55% |
| NVDA250117C01820000 | 2024-06-06 2:49PM EDT | 2025-01-17 | 45.50 | 46.00 | 46.95 | +13.90 | +43.99% | 8 | 378 | 50.77% |
| NVDA250221C01820000 | 2024-06-05 9:38AM EDT | 2025-02-21 | 51.25 | 57.75 | 59.10 | 0.00 | - | 8 | 32 | 51.19% |
| NVDA250321C01820000 | 2024-06-05 9:38AM EDT | 2025-03-21 | 59.10 | 66.30 | 67.85 | 0.00 | - | 4 | 74 | 51.21% |
| NVDA250620C01820000 | 2024-06-06 10:51AM EDT | 2025-06-20 | 98.15 | 95.10 | 96.40 | +1.95 | +2.03% | 5 | 17 | 51.58% |
| NVDA251219C01820000 | 2024-06-05 1:18PM EDT | 2025-12-19 | 149.30 | 148.40 | 151.10 | 0.00 | - | 1 | 45 | 52.20% |
| NVDA260116C01820000 | 2024-05-23 11:19AM EDT | 2026-01-16 | 91.02 | 155.70 | 157.95 | 0.00 | - | 4 | 49 | 52.15% |
| NVDA260618C01820000 | 2024-05-24 2:07PM EDT | 2026-06-18 | 126.06 | 196.75 | 199.50 | 0.00 | - | 2 | 15 | 52.62% |
| NVDA261218C01820000 | 2024-06-05 9:48AM EDT | 2026-12-18 | 227.05 | 238.25 | 245.50 | 0.00 | - | 1 | 68 | 52.86% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01820000 | 2024-03-13 2:33PM EDT | 2024-06-21 | 916.80 | 935.50 | 945.00 | 0.00 | - | - | 0 | 505.65% |
| NVDA240719P01820000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 913.30 | 1,050.50 | 1,065.50 | 0.00 | - | 4 | 0 | 371.56% |
| NVDA240816P01820000 | 2024-05-29 11:08AM EDT | 2024-08-16 | 682.88 | 607.80 | 611.95 | 0.00 | - | - | 0 | 44.44% |
| NVDA240920P01820000 | 2024-06-05 3:41PM EDT | 2024-09-20 | 602.00 | 608.45 | 613.70 | 0.00 | - | 16 | 16 | 40.29% |
| NVDA241018P01820000 | 2024-03-20 3:17PM EDT | 2024-10-18 | 912.70 | 1,050.65 | 1,065.65 | 0.00 | - | 212 | 0 | 210.55% |
| NVDA241115P01820000 | 2024-05-16 10:21AM EDT | 2024-11-15 | 869.68 | 611.95 | 618.80 | 0.00 | - | - | 0 | 38.40% |
| NVDA250117P01820000 | 2024-04-05 11:20AM EDT | 2025-01-17 | 944.01 | 924.40 | 939.40 | 0.00 | - | 1 | 0 | 128.36% |
| NVDA260116P01820000 | 2024-03-21 12:37PM EDT | 2026-01-16 | 906.54 | 1,048.00 | 1,066.00 | 0.00 | - | - | 0 | 100.26% |
© 2024 Yahoo. All rights reserved.