NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00030000 | 2024-06-05 2:46PM EDT | 2024-06-21 | 1,186.80 | 1,178.60 | 1,182.50 | 0.00 | - | 42 | 367 | 726.95% |
| NVDA240719C00030000 | 2024-05-24 9:30AM EDT | 2024-07-19 | 1,175.93 | 1,174.90 | 1,183.60 | +160.56 | +15.81% | 1 | 4 | 587.30% |
| NVDA240816C00030000 | 2024-06-05 10:01AM EDT | 2024-08-16 | 1,162.87 | 1,178.75 | 1,185.45 | 0.00 | - | 1 | 2 | 415.43% |
| NVDA240920C00030000 | 2024-06-06 9:55AM EDT | 2024-09-20 | 1,170.00 | 1,179.15 | 1,183.70 | +405.32 | +53.01% | 1 | 108 | 320.12% |
| NVDA241220C00030000 | 2024-02-13 4:26PM EDT | 2024-12-20 | 685.86 | 845.80 | 856.85 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250117C00030000 | 2024-05-28 3:57PM EDT | 2025-01-17 | 1,107.64 | 1,177.50 | 1,188.30 | 0.00 | - | 40 | 321 | 248.44% |
| NVDA250620C00030000 | 2024-05-09 9:42AM EDT | 2025-06-20 | 865.00 | 1,180.00 | 1,189.30 | 0.00 | - | 1 | 340 | 210.96% |
| NVDA260116C00030000 | 2024-05-22 10:08AM EDT | 2026-01-16 | 924.50 | 1,179.00 | 1,193.10 | 0.00 | - | 2 | 2 | 180.03% |
| NVDA260618C00030000 | 2024-02-08 4:05PM EDT | 2026-06-18 | 672.16 | 842.00 | 862.00 | 0.00 | - | 24 | 22 | 0.00% |
| NVDA261218C00030000 | 2024-04-15 3:32PM EDT | 2026-12-18 | 836.47 | 914.00 | 930.00 | 0.00 | - | 4 | 5 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00030000 | 2024-06-04 3:17PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 634 | 475.00% |
| NVDA240719P00030000 | 2024-03-25 1:52PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 287.50% |
| NVDA241115P00030000 | 2024-03-19 3:03PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.24 | 0.00 | - | 3 | 3 | 192.19% |
| NVDA250117P00030000 | 2024-06-06 10:14AM EDT | 2025-01-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 131 | 4,158 | 137.50% |
| NVDA250620P00030000 | 2024-03-18 11:02AM EDT | 2025-06-20 | 0.07 | 0.01 | 0.41 | 0.00 | - | 1 | 245 | 133.11% |
| NVDA251219P00030000 | 2024-01-12 4:55PM EDT | 2025-12-19 | 0.05 | 0.01 | 0.47 | 0.00 | - | - | 6 | 111.04% |
| NVDA260116P00030000 | 2024-05-31 3:58PM EDT | 2026-01-16 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 110 | 103.32% |
| NVDA260618P00030000 | 2024-05-24 11:57AM EDT | 2026-06-18 | 0.19 | 0.01 | 0.50 | 0.00 | - | 1 | 16 | 97.17% |
| NVDA261218P00030000 | 2024-04-29 3:52PM EDT | 2026-12-18 | 0.31 | 0.01 | 0.56 | 0.00 | - | 1 | 10 | 88.09% |
© 2024 Yahoo. All rights reserved.