NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1890.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01890000 | 2024-06-06 3:00PM EDT | 2024-06-21 | 0.49 | 0.41 | 0.55 | +0.23 | +88.46% | 19 | 226 | 86.87% |
| NVDA240719C01890000 | 2024-06-05 11:24AM EDT | 2024-07-19 | 2.52 | 2.26 | 2.58 | +1.42 | +129.09% | 3 | 49 | 63.34% |
| NVDA240816C01890000 | 2024-06-06 3:01PM EDT | 2024-08-16 | 4.80 | 4.85 | 5.15 | +1.25 | +35.21% | 8 | 49 | 55.55% |
| NVDA240920C01890000 | 2024-06-05 10:50AM EDT | 2024-09-20 | 9.30 | 11.85 | 12.20 | 0.00 | - | 5 | 112 | 54.14% |
| NVDA241018C01890000 | 2024-05-30 11:22AM EDT | 2024-10-18 | 11.71 | 16.55 | 17.15 | 0.00 | - | 2 | 26 | 52.08% |
| NVDA241115C01890000 | 2024-06-05 10:02AM EDT | 2024-11-15 | 20.50 | 23.00 | 23.80 | 0.00 | - | 1 | 24 | 51.50% |
| NVDA241220C01890000 | 2024-06-04 3:03PM EDT | 2024-12-20 | 25.15 | 33.05 | 33.95 | 0.00 | - | 2 | 65 | 51.67% |
| NVDA250117C01890000 | 2024-06-06 9:41AM EDT | 2025-01-17 | 49.70 | 39.10 | 39.95 | +12.06 | +32.04% | 1 | 74 | 50.84% |
| NVDA250221C01890000 | 2024-06-05 2:00PM EDT | 2025-02-21 | 50.20 | 49.75 | 51.15 | 0.00 | - | 3 | 18 | 51.20% |
| NVDA250321C01890000 | 2024-06-05 3:27PM EDT | 2025-03-21 | 58.90 | 57.05 | 59.70 | 0.00 | - | 202 | 905 | 51.16% |
| NVDA250620C01890000 | 2024-06-06 11:58AM EDT | 2025-06-20 | 83.70 | 84.80 | 86.10 | +3.05 | +3.78% | 2 | 14 | 51.48% |
| NVDA251219C01890000 | 2024-05-28 10:07AM EDT | 2025-12-19 | 99.15 | 136.30 | 139.05 | 0.00 | - | 23 | 10 | 52.08% |
| NVDA260116C01890000 | 2024-06-05 2:41PM EDT | 2026-01-16 | 144.87 | 143.40 | 145.65 | 0.00 | - | 5 | 43 | 52.02% |
| NVDA260618C01890000 | 2024-05-30 1:58PM EDT | 2026-06-18 | 153.00 | 183.70 | 186.40 | 0.00 | - | 1 | 60 | 52.47% |
| NVDA261218C01890000 | 2024-06-06 1:15PM EDT | 2026-12-18 | 220.65 | 226.00 | 230.00 | -2.75 | -1.23% | 1 | 37 | 52.66% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117P01890000 | 2024-05-23 3:03PM EDT | 2025-01-17 | 853.58 | 683.50 | 689.65 | 0.00 | - | 49 | 0 | 35.51% |
| NVDA251219P01890000 | 2024-04-23 12:47PM EDT | 2025-12-19 | 1,071.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA260116P01890000 | 2024-03-26 2:39PM EDT | 2026-01-16 | 949.55 | 1,054.00 | 1,074.00 | 0.00 | - | 10 | 0 | 91.62% |
| NVDA260618P01890000 | 2024-04-18 9:51AM EDT | 2026-06-18 | 1,044.79 | 960.00 | 980.00 | 0.00 | - | - | 0 | 67.88% |
| NVDA261218P01890000 | 2024-05-14 9:30AM EDT | 2026-12-18 | 999.00 | 748.00 | 766.00 | 0.00 | - | 2 | 2 | 33.10% |
© 2024 Yahoo. All rights reserved.