NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00190000 | 2024-05-31 12:15PM EDT | 2024-06-21 | 890.24 | 1,019.05 | 1,022.95 | 0.00 | - | 1 | 531 | 384.03% |
| NVDA240719C00190000 | 2024-05-09 1:15PM EDT | 2024-07-19 | 704.60 | 1,016.40 | 1,026.70 | 0.00 | - | 1 | 2 | 239.89% |
| NVDA240816C00190000 | 2024-05-22 12:33PM EDT | 2024-08-16 | 761.79 | 1,020.65 | 1,025.45 | 0.00 | - | 1 | 3 | 205.86% |
| NVDA240920C00190000 | 2024-06-03 10:22AM EDT | 2024-09-20 | 951.00 | 1,021.85 | 1,026.65 | 0.00 | - | 1 | 43 | 177.76% |
| NVDA241115C00190000 | 2024-05-31 12:15PM EDT | 2024-11-15 | 895.24 | 1,023.30 | 1,030.15 | 0.00 | - | 1 | 9 | 156.04% |
| NVDA241220C00190000 | 2024-06-05 10:12AM EDT | 2024-12-20 | 1,011.43 | 1,023.55 | 1,031.20 | 0.00 | - | 1 | 55 | 144.02% |
| NVDA250117C00190000 | 2024-05-31 12:35PM EDT | 2025-01-17 | 893.08 | 1,025.10 | 1,032.10 | 0.00 | - | 4 | 10,433 | 138.91% |
| NVDA250620C00190000 | 2024-05-06 3:32PM EDT | 2025-06-20 | 741.37 | 1,044.15 | 1,052.80 | 0.00 | - | 1 | 154 | 143.33% |
| NVDA251219C00190000 | 2024-05-17 2:17PM EDT | 2025-12-19 | 752.55 | 1,032.25 | 1,046.25 | 0.00 | - | 2 | 113 | 105.70% |
| NVDA260116C00190000 | 2024-05-24 11:50AM EDT | 2026-01-16 | 872.98 | 1,034.10 | 1,045.60 | 0.00 | - | 1 | 30 | 103.98% |
| NVDA260618C00190000 | 2024-05-21 1:55PM EDT | 2026-06-18 | 781.66 | 1,036.00 | 1,050.10 | 0.00 | - | 2 | 10 | 96.42% |
| NVDA261218C00190000 | 2024-05-31 9:30AM EDT | 2026-12-18 | 965.97 | 1,040.00 | 1,055.50 | 0.00 | - | 3 | 69 | 91.03% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00190000 | 2024-06-06 1:57PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 5 | 1,524 | 267.19% |
| NVDA240816P00190000 | 2024-05-23 12:18PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.15 | 0.00 | - | 75 | 90 | 136.33% |
| NVDA240920P00190000 | 2024-06-04 2:37PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.36 | -0.01 | -12.50% | 1 | 241 | 119.82% |
| NVDA241115P00190000 | 2024-05-23 1:27PM EDT | 2024-11-15 | 0.14 | 0.08 | 0.53 | 0.00 | - | 20 | 77 | 102.05% |
| NVDA241220P00190000 | 2024-05-23 3:53PM EDT | 2024-12-20 | 0.19 | 0.01 | 0.59 | 0.00 | - | 40 | 148 | 92.38% |
| NVDA250117P00190000 | 2024-06-06 2:33PM EDT | 2025-01-17 | 0.24 | 0.19 | 0.30 | 0.00 | - | 1 | 1,471 | 84.72% |
| NVDA250620P00190000 | 2024-04-22 10:02AM EDT | 2025-06-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00190000 | 2024-05-28 10:09AM EDT | 2025-12-19 | 1.20 | 0.38 | 1.84 | 0.00 | - | 4 | 1,010 | 63.48% |
| NVDA260116P00190000 | 2024-04-24 9:52AM EDT | 2026-01-16 | 2.59 | 0.41 | 1.45 | 0.00 | - | 1 | 172 | 60.60% |
| NVDA260618P00190000 | 2024-05-15 1:16PM EDT | 2026-06-18 | 2.60 | 0.97 | 2.74 | 0.00 | - | 2 | 31 | 59.11% |
| NVDA261218P00190000 | 2024-05-24 10:57AM EDT | 2026-12-18 | 2.70 | 1.72 | 3.15 | 0.00 | - | 1 | 42 | 55.07% |
© 2024 Yahoo. All rights reserved.