NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00270000 | 2024-06-06 1:44PM EDT | 2024-06-21 | 929.17 | 938.45 | 943.50 | -24.30 | -2.55% | 1 | 1,184 | 300.78% |
| NVDA240719C00270000 | 2024-05-22 1:27PM EDT | 2024-07-19 | 681.47 | 937.40 | 945.30 | 0.00 | - | 3 | 35 | 188.94% |
| NVDA240816C00270000 | 2024-04-19 2:23PM EDT | 2024-08-16 | 525.96 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240920C00270000 | 2024-06-05 3:25PM EDT | 2024-09-20 | 955.34 | 943.35 | 948.15 | 0.00 | - | 1 | 48 | 151.15% |
| NVDA241115C00270000 | 2024-05-23 11:19AM EDT | 2024-11-15 | 778.67 | 945.45 | 952.45 | 0.00 | - | 1 | 2 | 133.20% |
| NVDA241220C00270000 | 2024-06-05 3:25PM EDT | 2024-12-20 | 959.14 | 946.35 | 955.95 | 0.00 | - | 11 | 62 | 126.49% |
| NVDA250117C00270000 | 2024-06-04 10:51AM EDT | 2025-01-17 | 890.36 | 945.90 | 956.75 | 0.00 | - | 4 | 1,106 | 118.79% |
| NVDA250221C00270000 | 2024-03-12 9:33AM EDT | 2025-02-21 | 620.59 | 629.15 | 636.50 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250620C00270000 | 2024-06-06 11:17AM EDT | 2025-06-20 | 957.26 | 954.25 | 963.55 | +75.76 | +8.59% | 5 | 409 | 103.13% |
| NVDA251219C00270000 | 2024-06-06 3:22PM EDT | 2025-12-19 | 958.90 | 959.65 | 975.75 | +2.87 | +0.30% | 3 | 206 | 93.86% |
| NVDA260116C00270000 | 2024-06-03 12:52PM EDT | 2026-01-16 | 887.03 | 962.10 | 973.45 | 0.00 | - | 1 | 80 | 91.68% |
| NVDA260618C00270000 | 2024-05-31 9:30AM EDT | 2026-06-18 | 890.96 | 969.15 | 977.25 | 0.00 | - | 2 | 16 | 86.07% |
| NVDA261218C00270000 | 2024-05-31 11:41AM EDT | 2026-12-18 | 863.38 | 975.65 | 983.80 | 0.00 | - | 1 | 111 | 81.53% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00270000 | 2024-06-03 9:50AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,804 | 206.25% |
| NVDA240719P00270000 | 2024-06-05 10:45AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 188 | 141.41% |
| NVDA240816P00270000 | 2024-06-03 9:56AM EDT | 2024-08-16 | 0.10 | 0.01 | 0.19 | 0.00 | - | 1 | 78 | 111.91% |
| NVDA240920P00270000 | 2024-06-06 3:38PM EDT | 2024-09-20 | 0.19 | 0.01 | 0.20 | +0.07 | +58.33% | 3 | 518 | 92.19% |
| NVDA241018P00270000 | 2024-06-05 11:36AM EDT | 2024-10-18 | 0.17 | 0.02 | 0.55 | 0.00 | - | 1 | 5 | 90.14% |
| NVDA241115P00270000 | 2024-05-23 3:01PM EDT | 2024-11-15 | 0.23 | 0.01 | 0.68 | 0.00 | - | 5 | 99 | 83.64% |
| NVDA241220P00270000 | 2024-05-23 3:24PM EDT | 2024-12-20 | 0.43 | 0.07 | 0.87 | 0.00 | - | 22 | 452 | 78.42% |
| NVDA250117P00270000 | 2024-06-05 10:27AM EDT | 2025-01-17 | 0.57 | 0.30 | 0.86 | 0.00 | - | 1 | 480 | 75.10% |
| NVDA250221P00270000 | 2024-05-28 12:09PM EDT | 2025-02-21 | 0.73 | 0.29 | 1.24 | 0.00 | - | 148 | 153 | 72.17% |
| NVDA250620P00270000 | 2024-06-05 3:20PM EDT | 2025-06-20 | 1.47 | 1.20 | 1.34 | 0.00 | - | 8 | 130 | 63.68% |
| NVDA251219P00270000 | 2024-05-28 11:24AM EDT | 2025-12-19 | 2.50 | 2.13 | 3.00 | 0.00 | - | 7 | 90 | 57.75% |
| NVDA260116P00270000 | 2024-05-30 9:38AM EDT | 2026-01-16 | 2.80 | 2.65 | 3.15 | 0.00 | - | 5 | 584 | 57.43% |
| NVDA260618P00270000 | 2024-05-28 9:30AM EDT | 2026-06-18 | 3.85 | 3.00 | 5.00 | 0.00 | - | 1 | 7 | 53.86% |
| NVDA261218P00270000 | 2024-06-05 3:43PM EDT | 2026-12-18 | 5.75 | 5.10 | 6.25 | 0.00 | - | 9 | 183 | 51.25% |
© 2024 Yahoo. All rights reserved.