NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00025000 | 2024-06-06 12:02PM EDT | 2024-06-21 | 1,177.34 | 1,183.60 | 1,187.50 | +315.29 | +36.57% | 5 | 80 | 794.73% |
| NVDA240816C00025000 | 2024-04-22 10:49AM EDT | 2024-08-16 | 752.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920C00025000 | 2024-03-08 3:59PM EDT | 2024-09-20 | 862.22 | 853.50 | 859.25 | 0.00 | - | 22 | 28 | 0.00% |
| NVDA250117C00025000 | 2024-04-12 9:41AM EDT | 2025-01-17 | 867.50 | 868.60 | 882.10 | 0.00 | - | 2 | 22 | 0.00% |
| NVDA250221C00025000 | 2024-04-10 9:59AM EDT | 2025-02-21 | 844.56 | 870.45 | 881.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA250620C00025000 | 2023-11-20 11:33AM EDT | 2025-06-20 | 475.83 | 472.50 | 478.30 | 0.00 | - | 4 | 9 | 0.00% |
| NVDA260618C00025000 | 2024-04-23 11:08AM EDT | 2026-06-18 | 796.00 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00025000 | 2024-06-04 3:17PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 508 | 525.00% |
| NVDA240920P00025000 | 2024-05-29 12:12PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.28 | 0.00 | - | 1 | 30 | 255.47% |
| NVDA241115P00025000 | 2024-06-04 9:45AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.46 | 0.00 | - | 75 | 76 | 217.38% |
| NVDA241220P00025000 | 2024-06-04 3:13PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.05 | 0.00 | - | 350 | 721 | 160.94% |
| NVDA250117P00025000 | 2024-06-05 10:09AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.60 | 0.00 | - | 23 | 498 | 190.04% |
| NVDA250221P00025000 | 2024-04-10 9:59AM EDT | 2025-02-21 | 0.27 | 0.00 | 0.47 | 0.00 | - | 2 | 5 | 172.07% |
| NVDA250620P00025000 | 2024-06-06 2:38PM EDT | 2025-06-20 | 0.04 | 0.01 | 0.20 | 0.00 | - | 7 | 2,018 | 131.45% |
| NVDA251219P00025000 | 2024-02-05 11:25AM EDT | 2025-12-19 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 105.86% |
| NVDA260116P00025000 | 2024-05-09 12:22PM EDT | 2026-01-16 | 0.07 | 0.00 | 0.19 | 0.00 | - | 4 | 72 | 104.49% |
| NVDA260618P00025000 | 2024-03-27 1:03PM EDT | 2026-06-18 | 0.10 | 0.01 | 0.48 | 0.00 | - | 1 | 5 | 102.34% |
| NVDA261218P00025000 | 2024-06-06 3:32PM EDT | 2026-12-18 | 0.17 | 0.17 | 0.20 | -0.15 | -46.87% | 40 | 223 | 88.96% |
© 2024 Yahoo. All rights reserved.