NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1870.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01870000 | 2024-06-06 3:51PM EDT | 2024-06-21 | 0.56 | 0.44 | 0.59 | +0.28 | +100.00% | 117 | 155 | 85.74% |
| NVDA240719C01870000 | 2024-06-06 1:40PM EDT | 2024-07-19 | 2.30 | 2.50 | 2.64 | +0.41 | +21.69% | 25 | 111 | 62.69% |
| NVDA240816C01870000 | 2024-06-06 3:42PM EDT | 2024-08-16 | 5.20 | 5.15 | 5.45 | +0.95 | +22.35% | 10 | 30 | 55.09% |
| NVDA240920C01870000 | 2024-06-06 9:47AM EDT | 2024-09-20 | 15.45 | 12.65 | 13.00 | +4.95 | +47.14% | 4 | 68 | 53.98% |
| NVDA241018C01870000 | 2024-06-05 1:22PM EDT | 2024-10-18 | 16.32 | 17.40 | 18.20 | 0.00 | - | 2 | 20 | 51.90% |
| NVDA241115C01870000 | 2024-06-05 10:05AM EDT | 2024-11-15 | 21.40 | 24.35 | 25.10 | 0.00 | - | 1 | 32 | 51.43% |
| NVDA241220C01870000 | 2024-06-06 12:27PM EDT | 2024-12-20 | 32.95 | 34.75 | 35.65 | +8.65 | +35.60% | 3 | 14 | 51.64% |
| NVDA250117C01870000 | 2024-06-06 1:32PM EDT | 2025-01-17 | 39.80 | 40.95 | 41.80 | +9.30 | +30.49% | 2 | 9 | 50.81% |
| NVDA250221C01870000 | 2024-06-05 10:35AM EDT | 2025-02-21 | 48.90 | 51.95 | 53.30 | 0.00 | - | 4 | 27 | 51.20% |
| NVDA250321C01870000 | 2024-06-05 11:38AM EDT | 2025-03-21 | 56.50 | 60.10 | 61.55 | 0.00 | - | 14 | 30 | 51.20% |
| NVDA250620C01870000 | 2024-06-06 9:47AM EDT | 2025-06-20 | 89.00 | 87.60 | 89.00 | +9.90 | +12.52% | 2 | 66 | 51.51% |
| NVDA251219C01870000 | 2024-05-28 10:30AM EDT | 2025-12-19 | 101.75 | 139.65 | 142.40 | 0.00 | - | 2 | 18 | 52.12% |
| NVDA260116C01870000 | 2024-06-05 2:14PM EDT | 2026-01-16 | 145.75 | 146.80 | 149.05 | 0.00 | - | 1 | 35 | 52.05% |
| NVDA260618C01870000 | 2024-05-28 12:08PM EDT | 2026-06-18 | 187.50 | 187.30 | 190.00 | +37.50 | +25.00% | 1 | 54 | 52.51% |
| NVDA261218C01870000 | 2024-06-05 3:18PM EDT | 2026-12-18 | 235.37 | 229.65 | 233.80 | 0.00 | - | 9 | 67 | 52.70% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01870000 | 2024-03-14 10:06AM EDT | 2024-06-21 | 988.00 | 985.55 | 995.00 | 0.00 | - | 2 | 0 | 514.80% |
| NVDA240719P01870000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 976.80 | 1,100.40 | 1,115.40 | 0.00 | - | 4 | 0 | 376.76% |
| NVDA240920P01870000 | 2024-03-15 9:43AM EDT | 2024-09-20 | 1,002.70 | 980.55 | 994.95 | 0.00 | - | - | 0 | 192.69% |
| NVDA261218P01870000 | 2024-05-28 10:55AM EDT | 2026-12-18 | 791.76 | 732.00 | 752.00 | 0.00 | - | 1 | 1 | 33.60% |
© 2024 Yahoo. All rights reserved.