NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00210000 | 2024-06-06 3:59PM EDT | 2024-06-21 | 1,001.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00210000 | 2024-06-05 11:47AM EDT | 2024-07-19 | 991.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00210000 | 2024-06-06 2:24PM EDT | 2024-08-16 | 989.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920C00210000 | 2024-06-06 2:24PM EDT | 2024-09-20 | 990.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241018C00210000 | 2024-05-24 2:20PM EDT | 2024-10-18 | 853.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00210000 | 2024-02-16 3:48PM EDT | 2024-11-15 | 532.30 | 674.35 | 679.90 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241220C00210000 | 2024-05-23 9:30AM EDT | 2024-12-20 | 817.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00210000 | 2024-06-06 10:51AM EDT | 2025-01-17 | 1,014.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00210000 | 2024-06-05 1:03PM EDT | 2025-02-21 | 1,007.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00210000 | 2024-06-06 2:28PM EDT | 2025-06-20 | 996.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA251219C00210000 | 2024-03-06 10:38AM EDT | 2025-12-19 | 690.47 | 675.40 | 683.05 | 0.00 | - | 1 | 84 | 0.00% |
| NVDA260116C00210000 | 2024-06-06 10:51AM EDT | 2026-01-16 | 1,022.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00210000 | 2024-05-28 1:20PM EDT | 2026-06-18 | 954.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00210000 | 2024-06-04 11:57AM EDT | 2026-12-18 | 966.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00210000 | 2024-06-06 9:48AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240719P00210000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.14 | 0.00 | - | 15 | 17 | 164.06% |
| NVDA240816P00210000 | 2024-05-23 11:57AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NVDA240920P00210000 | 2024-06-06 2:09PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA241018P00210000 | 2024-05-28 1:04PM EDT | 2024-10-18 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA241115P00210000 | 2024-06-06 9:30AM EDT | 2024-11-15 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA241220P00210000 | 2024-05-30 1:40PM EDT | 2024-12-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA250117P00210000 | 2024-06-06 10:27AM EDT | 2025-01-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA250221P00210000 | 2024-06-06 1:51PM EDT | 2025-02-21 | 0.39 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| NVDA250620P00210000 | 2024-06-03 10:51AM EDT | 2025-06-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVDA251219P00210000 | 2024-05-23 2:10PM EDT | 2025-12-19 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA260116P00210000 | 2024-05-24 3:58PM EDT | 2026-01-16 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA260618P00210000 | 2024-06-04 2:31PM EDT | 2026-06-18 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA261218P00210000 | 2024-06-06 2:41PM EDT | 2026-12-18 | 3.50 | 0.00 | 0.00 | +0.30 | +9.37% | 1 | 0 | 25.00% |
© 2024 Yahoo. All rights reserved.