NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00200000 | 2024-06-06 2:28PM EDT | 2024-06-21 | 996.55 | 1,009.25 | 1,015.00 | -23.45 | -2.30% | 237 | 1,997 | 399.41% |
| NVDA240719C00200000 | 2024-05-28 2:51PM EDT | 2024-07-19 | 928.13 | 1,010.35 | 1,013.75 | 0.00 | - | 1 | 15 | 239.60% |
| NVDA240816C00200000 | 2024-05-28 10:30AM EDT | 2024-08-16 | 917.40 | 1,011.40 | 1,014.85 | 0.00 | - | 5 | 18 | 199.44% |
| NVDA240920C00200000 | 2024-05-30 2:22PM EDT | 2024-09-20 | 1,018.61 | 1,012.65 | 1,016.20 | +79.18 | +8.43% | 1 | 59 | 173.13% |
| NVDA241018C00200000 | 2024-05-24 2:07PM EDT | 2024-10-18 | 860.00 | 1,012.55 | 1,018.65 | 0.00 | - | 3 | 2 | 160.60% |
| NVDA241115C00200000 | 2024-05-15 9:30AM EDT | 2024-11-15 | 730.56 | 1,013.55 | 1,019.95 | 0.00 | - | 1 | 2 | 151.26% |
| NVDA241220C00200000 | 2024-05-15 12:45PM EDT | 2024-12-20 | 751.86 | 1,012.70 | 1,023.05 | 0.00 | - | 1 | 74 | 141.38% |
| NVDA250117C00200000 | 2024-06-06 1:38PM EDT | 2025-01-17 | 1,012.42 | 1,013.50 | 1,024.05 | -10.58 | -1.03% | 3 | 2,896 | 135.21% |
| NVDA250221C00200000 | 2024-04-05 11:34AM EDT | 2025-02-21 | 686.11 | 693.70 | 702.25 | 0.00 | - | 12 | 13 | 0.00% |
| NVDA250620C00200000 | 2024-06-06 2:34PM EDT | 2025-06-20 | 1,014.17 | 1,020.50 | 1,028.80 | +61.65 | +6.47% | 21 | 577 | 116.60% |
| NVDA251219C00200000 | 2024-06-04 1:56PM EDT | 2025-12-19 | 970.00 | 1,024.00 | 1,036.20 | 0.00 | - | 1 | 486 | 103.67% |
| NVDA260116C00200000 | 2024-06-05 3:17PM EDT | 2026-01-16 | 1,040.00 | 1,025.90 | 1,035.65 | 0.00 | - | 2 | 88 | 102.06% |
| NVDA260618C00200000 | 2024-06-03 3:53PM EDT | 2026-06-18 | 970.28 | 1,028.40 | 1,040.35 | 0.00 | - | 1 | 12 | 94.97% |
| NVDA261218C00200000 | 2024-06-06 12:17PM EDT | 2026-12-18 | 1,025.00 | 1,034.60 | 1,042.65 | -25.00 | -2.38% | 4 | 86 | 89.08% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00200000 | 2024-06-06 3:58PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 178 | 6,633 | 231.25% |
| NVDA240719P00200000 | 2024-06-05 12:03PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 90 | 156.25% |
| NVDA240816P00200000 | 2024-06-06 11:28AM EDT | 2024-08-16 | 0.02 | 0.02 | 0.09 | 0.00 | - | 7 | 878 | 127.73% |
| NVDA240920P00200000 | 2024-06-06 2:41PM EDT | 2024-09-20 | 0.08 | 0.07 | 0.12 | +0.01 | +14.29% | 49 | 4,676 | 109.57% |
| NVDA241018P00200000 | 2024-06-06 12:55PM EDT | 2024-10-18 | 0.10 | 0.10 | 0.14 | -0.01 | -9.09% | 4 | 1,572 | 99.61% |
| NVDA241115P00200000 | 2024-06-06 9:36AM EDT | 2024-11-15 | 0.05 | 0.07 | 0.25 | -0.09 | -64.29% | 1 | 2,463 | 92.97% |
| NVDA241220P00200000 | 2024-06-06 1:27PM EDT | 2024-12-20 | 0.20 | 0.20 | 0.33 | +0.05 | +33.33% | 28 | 792 | 88.48% |
| NVDA250117P00200000 | 2024-06-06 3:56PM EDT | 2025-01-17 | 0.24 | 0.24 | 0.28 | 0.00 | - | 6 | 9,145 | 82.67% |
| NVDA250221P00200000 | 2024-06-06 1:51PM EDT | 2025-02-21 | 0.34 | 0.24 | 0.46 | 0.00 | - | 90 | 276 | 79.30% |
| NVDA250620P00200000 | 2024-06-06 1:39PM EDT | 2025-06-20 | 0.68 | 0.68 | 0.77 | +0.01 | +1.49% | 4 | 911 | 71.19% |
| NVDA251219P00200000 | 2024-06-06 11:57AM EDT | 2025-12-19 | 1.35 | 1.16 | 1.49 | -0.03 | -2.17% | 3 | 2,976 | 63.09% |
| NVDA260116P00200000 | 2024-06-06 11:20AM EDT | 2026-01-16 | 1.52 | 1.30 | 1.53 | +0.08 | +5.56% | 2 | 561 | 62.10% |
| NVDA260618P00200000 | 2024-05-30 1:01PM EDT | 2026-06-18 | 2.13 | 1.84 | 2.40 | 0.00 | - | 1 | 102 | 58.53% |
| NVDA261218P00200000 | 2024-06-06 9:51AM EDT | 2026-12-18 | 3.35 | 2.65 | 3.20 | +0.44 | +15.12% | 2 | 226 | 55.01% |
© 2024 Yahoo. All rights reserved.