NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00020000 | 2024-05-28 1:52PM EDT | 2024-06-21 | 1,117.76 | 1,188.60 | 1,194.45 | 0.00 | - | 14 | 108 | 954.49% |
| NVDA240719C00020000 | 2024-05-08 9:49AM EDT | 2024-07-19 | 887.60 | 1,184.30 | 1,195.40 | 0.00 | - | 1 | 3 | 750.00% |
| NVDA240816C00020000 | 2024-03-21 2:30PM EDT | 2024-08-16 | 897.49 | 736.50 | 749.10 | 0.00 | - | 5 | 262 | 0.00% |
| NVDA240920C00020000 | 2024-05-01 11:56AM EDT | 2024-09-20 | 800.46 | 1,070.70 | 1,084.80 | 0.00 | - | 2 | 2,082 | 0.00% |
| NVDA241220C00020000 | 2024-05-03 2:12PM EDT | 2024-12-20 | 872.12 | 1,071.60 | 1,086.85 | 0.00 | - | 10 | 26 | 0.00% |
| NVDA250117C00020000 | 2024-06-06 1:00PM EDT | 2025-01-17 | 1,168.45 | 1,188.00 | 1,196.70 | +295.73 | +33.89% | 4 | 37 | 274.32% |
| NVDA250221C00020000 | 2024-04-02 9:50AM EDT | 2025-02-21 | 864.92 | 816.95 | 828.45 | 0.00 | - | - | 1 | 0.00% |
| NVDA250620C00020000 | 2024-01-18 12:32PM EDT | 2025-06-20 | 557.00 | 699.40 | 715.50 | 0.00 | - | 1 | 75 | 0.00% |
| NVDA260116C00020000 | 2024-05-22 10:13AM EDT | 2026-01-16 | 931.58 | 1,189.50 | 1,200.90 | 0.00 | - | 5 | 24 | 202.73% |
| NVDA260618C00020000 | 2024-04-24 2:20PM EDT | 2026-06-18 | 786.00 | 1,040.00 | 1,060.00 | 0.00 | - | 1 | 39 | 0.00% |
| NVDA261218C00020000 | 2024-04-12 2:41PM EDT | 2026-12-18 | 862.90 | 876.00 | 890.85 | 0.00 | - | 4 | 1 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00020000 | 2024-06-04 3:17PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 303 | 537.50% |
| NVDA240816P00020000 | 2024-06-04 3:16PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 61 | 256.25% |
| NVDA240920P00020000 | 2024-06-06 10:06AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 19 | 2,197 | 218.75% |
| NVDA241115P00020000 | 2024-05-21 11:34AM EDT | 2024-11-15 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 3 | 176.56% |
| NVDA241220P00020000 | 2024-06-05 3:47PM EDT | 2024-12-20 | 0.02 | 0.00 | 0.55 | +0.01 | +100.00% | 3 | 178 | 214.06% |
| NVDA250117P00020000 | 2024-06-05 3:04PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.58 | 0.00 | - | 460 | 827 | 201.56% |
| NVDA250221P00020000 | 2024-06-06 1:31PM EDT | 2025-02-21 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 3 | 810 | 151.56% |
| NVDA250620P00020000 | 2024-06-06 3:53PM EDT | 2025-06-20 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 187 | 121.88% |
| NVDA251219P00020000 | 2024-05-24 11:57AM EDT | 2025-12-19 | 0.19 | 0.00 | 0.71 | 0.00 | - | 1 | 5 | 130.86% |
| NVDA260116P00020000 | 2024-06-06 11:45AM EDT | 2026-01-16 | 0.14 | 0.00 | 0.68 | +0.09 | +180.00% | 1 | 74 | 127.10% |
| NVDA260618P00020000 | 2024-05-31 10:01AM EDT | 2026-06-18 | 0.59 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 101.76% |
| NVDA261218P00020000 | 2024-05-23 12:36PM EDT | 2026-12-18 | 0.16 | 0.00 | 1.36 | 0.00 | - | 1 | 5 | 110.79% |
© 2024 Yahoo. All rights reserved.