NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1880.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01880000 | 2024-06-06 2:00PM EDT | 2024-06-21 | 0.52 | 0.42 | 0.56 | +0.31 | +147.62% | 47 | 98 | 86.16% |
| NVDA240719C01880000 | 2024-06-06 12:30PM EDT | 2024-07-19 | 2.17 | 2.33 | 2.66 | +0.16 | +7.96% | 6 | 91 | 63.03% |
| NVDA240816C01880000 | 2024-06-06 3:59PM EDT | 2024-08-16 | 5.15 | 5.00 | 5.30 | +0.65 | +14.44% | 61 | 304 | 55.33% |
| NVDA240920C01880000 | 2024-06-06 10:08AM EDT | 2024-09-20 | 12.15 | 12.25 | 12.60 | -0.60 | -4.71% | 13 | 28 | 54.07% |
| NVDA241018C01880000 | 2024-06-04 2:41PM EDT | 2024-10-18 | 11.61 | 16.85 | 17.65 | 0.00 | - | 10 | 23 | 51.94% |
| NVDA241115C01880000 | 2024-05-29 9:43AM EDT | 2024-11-15 | 15.00 | 23.65 | 24.45 | 0.00 | - | 1 | 26 | 51.46% |
| NVDA241220C01880000 | 2024-06-06 11:22AM EDT | 2024-12-20 | 33.20 | 33.90 | 34.80 | +0.15 | +0.45% | 2 | 35 | 51.66% |
| NVDA250117C01880000 | 2024-06-06 10:24AM EDT | 2025-01-17 | 39.97 | 40.00 | 40.90 | -1.26 | -3.06% | 1 | 97 | 50.83% |
| NVDA250221C01880000 | 2024-06-06 10:08AM EDT | 2025-02-21 | 51.35 | 50.75 | 52.15 | +30.60 | +147.47% | 4 | 9 | 51.17% |
| NVDA250321C01880000 | 2024-06-05 12:12PM EDT | 2025-03-21 | 55.70 | 58.95 | 60.40 | 0.00 | - | 19 | 396 | 51.21% |
| NVDA250620C01880000 | 2024-05-31 11:18AM EDT | 2025-06-20 | 90.95 | 86.25 | 87.55 | +34.10 | +59.98% | 2 | 10 | 51.50% |
| NVDA251219C01880000 | 2024-06-05 1:26PM EDT | 2025-12-19 | 135.55 | 138.00 | 140.65 | 0.00 | - | 2 | 23 | 52.10% |
| NVDA260116C01880000 | 2024-06-05 3:11PM EDT | 2026-01-16 | 148.74 | 145.10 | 147.30 | 0.00 | - | 10 | 27 | 52.03% |
| NVDA260618C01880000 | 2024-06-05 1:19PM EDT | 2026-06-18 | 183.81 | 185.50 | 188.20 | 0.00 | - | 4 | 47 | 52.49% |
| NVDA261218C01880000 | 2024-06-06 2:47PM EDT | 2026-12-18 | 228.07 | 227.90 | 231.95 | -5.32 | -2.28% | 16 | 52 | 52.69% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01880000 | 2024-03-11 9:49AM EDT | 2024-06-21 | 1,018.40 | 1,008.65 | 1,013.55 | 0.00 | - | 1 | 0 | 527.71% |
| NVDA240719P01880000 | 2024-03-15 11:47AM EDT | 2024-07-19 | 989.92 | 995.55 | 1,005.25 | 0.00 | - | 2 | 0 | 305.19% |
| NVDA241115P01880000 | 2024-05-29 2:26PM EDT | 2024-11-15 | 730.65 | 669.75 | 676.45 | 0.00 | - | 2 | 0 | 38.26% |
| NVDA241220P01880000 | 2024-05-23 2:51PM EDT | 2024-12-20 | 847.83 | 671.80 | 678.70 | 0.00 | - | - | 0 | 36.81% |
| NVDA250117P01880000 | 2024-05-23 2:45PM EDT | 2025-01-17 | 839.58 | 673.95 | 680.30 | 0.00 | - | - | 0 | 35.68% |
| NVDA250221P01880000 | 2024-05-23 11:01AM EDT | 2025-02-21 | 838.96 | 676.30 | 683.80 | 0.00 | - | - | 0 | 35.42% |
| NVDA250321P01880000 | 2024-05-23 10:50AM EDT | 2025-03-21 | 833.62 | 679.80 | 686.65 | 0.00 | - | 2 | 0 | 35.19% |
| NVDA250620P01880000 | 2024-03-27 1:13PM EDT | 2025-06-20 | 979.32 | 992.00 | 1,012.00 | 0.00 | - | 2 | 0 | 103.15% |
| NVDA260116P01880000 | 2024-03-14 2:19PM EDT | 2026-01-16 | 1,003.45 | 988.00 | 1,008.00 | 0.00 | - | 1 | 0 | 82.10% |
| NVDA260618P01880000 | 2024-05-23 9:30AM EDT | 2026-06-18 | 870.16 | 724.05 | 742.00 | 0.00 | - | - | 1 | 34.25% |
| NVDA261218P01880000 | 2024-03-11 10:20AM EDT | 2026-12-18 | 1,019.00 | 1,002.00 | 1,021.95 | 0.00 | - | 3 | 3 | 67.37% |
© 2024 Yahoo. All rights reserved.