NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00250000 | 2024-06-06 3:22PM EDT | 2024-06-21 | 950.00 | 955.85 | 965.10 | +55.00 | +6.15% | 1 | 3,145 | 300.78% |
| NVDA240719C00250000 | 2024-06-06 9:48AM EDT | 2024-07-19 | 975.75 | 960.80 | 964.20 | +163.10 | +20.07% | 1 | 9 | 218.65% |
| NVDA240816C00250000 | 2024-06-06 2:49PM EDT | 2024-08-16 | 957.94 | 962.00 | 965.55 | +166.14 | +20.98% | 2 | 11 | 181.38% |
| NVDA240920C00250000 | 2024-06-06 2:49PM EDT | 2024-09-20 | 966.00 | 963.60 | 967.15 | +74.00 | +8.30% | 5 | 194 | 157.61% |
| NVDA241018C00250000 | 2024-05-29 10:41AM EDT | 2024-10-18 | 900.48 | 963.65 | 969.80 | 0.00 | - | 1 | 12 | 146.00% |
| NVDA241115C00250000 | 2024-06-03 10:23AM EDT | 2024-11-15 | 892.99 | 964.90 | 971.35 | 0.00 | - | 1 | 4 | 137.68% |
| NVDA241220C00250000 | 2024-06-06 12:36PM EDT | 2024-12-20 | 948.69 | 966.10 | 975.00 | +378.69 | +66.44% | 1 | 84 | 131.67% |
| NVDA250117C00250000 | 2024-06-05 3:15PM EDT | 2025-01-17 | 983.03 | 965.65 | 975.95 | 0.00 | - | 2 | 1,531 | 123.81% |
| NVDA250620C00250000 | 2024-06-06 1:22PM EDT | 2025-06-20 | 970.30 | 973.55 | 981.85 | +68.95 | +7.65% | 20 | 554 | 106.78% |
| NVDA251219C00250000 | 2024-06-04 3:49PM EDT | 2025-12-19 | 937.00 | 978.60 | 992.80 | 0.00 | - | 10 | 600 | 96.73% |
| NVDA260116C00250000 | 2024-06-03 9:57AM EDT | 2026-01-16 | 911.94 | 980.80 | 990.50 | 0.00 | - | 4 | 94 | 94.35% |
| NVDA260618C00250000 | 2024-06-06 9:40AM EDT | 2026-06-18 | 1,029.25 | 986.50 | 994.60 | +333.65 | +47.97% | 4 | 41 | 88.36% |
| NVDA261218C00250000 | 2024-06-04 2:00PM EDT | 2026-12-18 | 935.00 | 992.30 | 1,000.35 | 0.00 | - | 1 | 56 | 83.42% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00250000 | 2024-06-06 12:49PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 6,645 | 217.19% |
| NVDA240719P00250000 | 2024-05-30 9:55AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.15 | 0.00 | - | 132 | 684 | 148.44% |
| NVDA240816P00250000 | 2024-06-03 10:04AM EDT | 2024-08-16 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 1,045 | 111.91% |
| NVDA240920P00250000 | 2024-06-06 1:05PM EDT | 2024-09-20 | 0.14 | 0.12 | 0.17 | +0.03 | +27.27% | 675 | 7,048 | 100.20% |
| NVDA241018P00250000 | 2024-06-06 10:37AM EDT | 2024-10-18 | 0.20 | 0.01 | 0.22 | +0.05 | +33.33% | 7 | 333 | 87.30% |
| NVDA241115P00250000 | 2024-06-05 10:46AM EDT | 2024-11-15 | 0.27 | 0.09 | 0.43 | 0.00 | - | 2 | 94 | 85.64% |
| NVDA241220P00250000 | 2024-06-06 11:13AM EDT | 2024-12-20 | 0.37 | 0.28 | 0.49 | +0.03 | +8.82% | 2 | 563 | 80.81% |
| NVDA250117P00250000 | 2024-06-06 3:37PM EDT | 2025-01-17 | 0.45 | 0.40 | 0.46 | +0.03 | +7.14% | 19 | 2,930 | 76.51% |
| NVDA250221P00250000 | 2024-06-03 2:05PM EDT | 2025-02-21 | 0.53 | 0.39 | 0.71 | 0.00 | - | 1 | 33 | 73.12% |
| NVDA250620P00250000 | 2024-06-06 3:07PM EDT | 2025-06-20 | 1.10 | 0.95 | 1.12 | -0.02 | -1.79% | 3 | 1,174 | 65.26% |
| NVDA251219P00250000 | 2024-06-05 12:14PM EDT | 2025-12-19 | 2.15 | 2.03 | 2.35 | 0.00 | - | 4 | 2,313 | 59.32% |
| NVDA260116P00250000 | 2024-06-06 10:29AM EDT | 2026-01-16 | 2.40 | 2.14 | 2.46 | +0.20 | +9.09% | 20 | 350 | 58.31% |
| NVDA260618P00250000 | 2024-06-06 3:30PM EDT | 2026-06-18 | 3.50 | 3.20 | 3.70 | +0.05 | +1.45% | 2 | 120 | 55.27% |
| NVDA261218P00250000 | 2024-06-06 12:48PM EDT | 2026-12-18 | 4.60 | 4.20 | 4.80 | -0.25 | -5.15% | 2 | 185 | 51.72% |
© 2024 Yahoo. All rights reserved.