NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00200000 | 2024-06-03 11:48AM EDT | 2024-06-21 | 938.25 | 947.35 | 953.70 | +46.78 | +5.25% | 7 | 2,019 | 308.01% |
| NVDA240719C00200000 | 2024-05-28 2:51PM EDT | 2024-07-19 | 928.13 | 950.75 | 952.65 | 0.00 | - | 1 | 15 | 223.05% |
| NVDA240816C00200000 | 2024-05-28 10:30AM EDT | 2024-08-16 | 917.40 | 951.80 | 953.85 | 0.00 | - | 5 | 18 | 189.45% |
| NVDA240920C00200000 | 2024-05-30 2:22PM EDT | 2024-09-20 | 939.43 | 953.10 | 955.20 | 0.00 | - | 1 | 59 | 166.14% |
| NVDA241018C00200000 | 2024-05-24 2:07PM EDT | 2024-10-18 | 860.00 | 952.70 | 957.65 | 0.00 | - | 3 | 2 | 153.99% |
| NVDA241115C00200000 | 2024-05-15 9:30AM EDT | 2024-11-15 | 730.56 | 954.05 | 958.75 | 0.00 | - | 1 | 2 | 145.89% |
| NVDA241220C00200000 | 2024-05-15 12:45PM EDT | 2024-12-20 | 751.86 | 956.15 | 959.45 | 0.00 | - | 1 | 74 | 137.68% |
| NVDA250117C00200000 | 2024-06-03 1:28PM EDT | 2025-01-17 | 945.00 | 953.45 | 963.55 | +50.00 | +5.59% | 2 | 2,896 | 131.19% |
| NVDA250221C00200000 | 2024-04-05 11:34AM EDT | 2025-02-21 | 686.11 | 693.70 | 702.25 | 0.00 | - | 12 | 13 | 0.00% |
| NVDA250620C00200000 | 2024-06-03 2:25PM EDT | 2025-06-20 | 952.52 | 962.20 | 967.75 | +19.42 | +2.08% | 1 | 577 | 114.83% |
| NVDA251219C00200000 | 2024-06-03 11:59AM EDT | 2025-12-19 | 959.00 | 965.80 | 975.25 | +32.48 | +3.51% | 5 | 486 | 102.33% |
| NVDA260116C00200000 | 2024-06-03 3:53PM EDT | 2026-01-16 | 965.03 | 967.45 | 975.30 | +2.08 | +0.22% | 1 | 89 | 100.96% |
| NVDA260618C00200000 | 2024-05-20 3:43PM EDT | 2026-06-18 | 970.28 | 969.95 | 980.10 | +199.13 | +25.82% | 1 | 12 | 94.02% |
| NVDA261218C00200000 | 2024-06-03 3:20PM EDT | 2026-12-18 | 968.00 | 972.00 | 990.00 | +3.05 | +0.32% | 18 | 76 | 89.75% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00200000 | 2024-05-31 2:38PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,197 | 212.50% |
| NVDA240719P00200000 | 2024-05-31 10:23AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 1 | 48 | 148.83% |
| NVDA240816P00200000 | 2024-05-30 10:47AM EDT | 2024-08-16 | 0.05 | 0.01 | 0.12 | 0.00 | - | 11 | 878 | 124.61% |
| NVDA240920P00200000 | 2024-06-03 3:15PM EDT | 2024-09-20 | 0.08 | 0.07 | 0.10 | +0.01 | +14.29% | 71 | 3,601 | 104.88% |
| NVDA241018P00200000 | 2024-06-03 3:56PM EDT | 2024-10-18 | 0.10 | 0.06 | 0.12 | -0.01 | -9.09% | 15 | 1,431 | 94.14% |
| NVDA241115P00200000 | 2024-06-03 10:29AM EDT | 2024-11-15 | 0.11 | 0.10 | 0.24 | -0.03 | -21.43% | 3 | 2,466 | 90.72% |
| NVDA241220P00200000 | 2024-06-03 9:36AM EDT | 2024-12-20 | 0.21 | 0.08 | 0.25 | -0.01 | -4.55% | 5 | 811 | 82.13% |
| NVDA250117P00200000 | 2024-06-03 3:37PM EDT | 2025-01-17 | 0.23 | 0.18 | 0.28 | -0.06 | -20.69% | 42 | 9,142 | 79.44% |
| NVDA250221P00200000 | 2024-05-30 1:34PM EDT | 2025-02-21 | 0.27 | 0.19 | 0.50 | -0.06 | -18.18% | 2 | 258 | 77.05% |
| NVDA250620P00200000 | 2024-06-03 2:00PM EDT | 2025-06-20 | 0.62 | 0.53 | 0.69 | +0.02 | +3.33% | 10 | 843 | 68.04% |
| NVDA251219P00200000 | 2024-06-03 2:18PM EDT | 2025-12-19 | 1.26 | 1.24 | 1.31 | -0.13 | -9.35% | 23 | 3,086 | 61.29% |
| NVDA260116P00200000 | 2024-05-31 1:45PM EDT | 2026-01-16 | 1.45 | 1.28 | 1.51 | 0.00 | - | 1 | 577 | 60.54% |
| NVDA260618P00200000 | 2024-05-30 1:01PM EDT | 2026-06-18 | 2.13 | 1.84 | 2.39 | 0.00 | - | 1 | 102 | 57.19% |
| NVDA261218P00200000 | 2024-06-03 1:04PM EDT | 2026-12-18 | 2.73 | 2.68 | 3.20 | -0.47 | -14.69% | 7 | 217 | 53.85% |
© 2024 Yahoo. All rights reserved.