NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00160000 | 2024-06-12 3:52PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,361 | 24,927 | 25.00% |
| NVDA240719C00160000 | 2024-06-12 3:59PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 550 | 9,102 | 12.50% |
| NVDA240816C00160000 | 2024-06-12 3:59PM EDT | 2024-08-16 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2,053 | 6,164 | 12.50% |
| NVDA240920C00160000 | 2024-06-12 3:59PM EDT | 2024-09-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 923 | 4,490 | 12.50% |
| NVDA241115C00160000 | 2024-06-12 3:12PM EDT | 2024-11-15 | 6.00 | 0.00 | 0.00 | 0.00 | - | 323 | 2,722 | 6.25% |
| NVDA241220C00160000 | 2024-06-12 3:57PM EDT | 2024-12-20 | 7.87 | 0.00 | 0.00 | 0.00 | - | 174 | 7,217 | 6.25% |
| NVDA250117C00160000 | 2024-06-12 3:52PM EDT | 2025-01-17 | 8.77 | 0.00 | 0.00 | 0.00 | - | 1,687 | 10,601 | 6.25% |
| NVDA250620C00160000 | 2024-06-12 3:47PM EDT | 2025-06-20 | 15.15 | 0.00 | 0.00 | 0.00 | - | 529 | 2,531 | 6.25% |
| NVDA251219C00160000 | 2024-06-12 3:50PM EDT | 2025-12-19 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1,341 | 2,300 | 3.13% |
| NVDA260116C00160000 | 2024-06-12 3:09PM EDT | 2026-01-16 | 22.60 | 0.00 | 0.00 | 0.00 | - | 301 | 4,400 | 3.13% |
| NVDA260618C00160000 | 2024-06-12 3:04PM EDT | 2026-06-18 | 27.25 | 0.00 | 0.00 | 0.00 | - | 11 | 1,674 | 3.13% |
| NVDA261218C00160000 | 2024-06-12 3:52PM EDT | 2026-12-18 | 31.98 | 0.00 | 0.00 | 0.00 | - | 608 | 2,018 | 3.13% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00160000 | 2024-06-12 2:31PM EDT | 2024-06-21 | 34.26 | 0.00 | 0.00 | 0.00 | - | 97 | 9 | 0.00% |
| NVDA240719P00160000 | 2024-06-12 3:28PM EDT | 2024-07-19 | 35.55 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| NVDA240816P00160000 | 2024-06-12 2:37PM EDT | 2024-08-16 | 34.70 | 0.00 | 0.00 | 0.00 | - | 25 | 80 | 0.00% |
| NVDA240920P00160000 | 2024-06-12 2:44PM EDT | 2024-09-20 | 35.95 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| NVDA241115P00160000 | 2024-05-14 2:33PM EDT | 2024-11-15 | 68.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P00160000 | 2024-06-12 2:08PM EDT | 2024-12-20 | 39.27 | 0.00 | 0.00 | 0.00 | - | 579 | 963 | 0.00% |
| NVDA250117P00160000 | 2024-06-12 9:53AM EDT | 2025-01-17 | 39.75 | 0.00 | 0.00 | 0.00 | - | 21 | 112 | 0.00% |
| NVDA250620P00160000 | 2024-06-12 2:21PM EDT | 2025-06-20 | 42.19 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| NVDA251219P00160000 | 2024-06-10 10:10AM EDT | 2025-12-19 | 49.97 | 0.00 | 0.00 | 0.00 | - | 8 | 374 | 0.00% |
| NVDA260116P00160000 | 2024-06-05 1:02PM EDT | 2026-01-16 | 49.30 | 0.00 | 0.00 | 0.00 | - | 750 | 1,090 | 0.00% |
| NVDA260618P00160000 | 2024-06-10 11:44AM EDT | 2026-06-18 | 50.88 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| NVDA261218P00160000 | 2024-06-12 11:35AM EDT | 2026-12-18 | 51.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,027 | 0.00% |
© 2024 Yahoo. All rights reserved.