NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00190000 | 2024-05-31 12:15PM EDT | 2024-06-21 | 890.24 | 899.45 | 913.20 | -56.56 | -5.97% | 1 | 0 | 419.26% |
| NVDA240719C00190000 | 2024-05-09 1:15PM EDT | 2024-07-19 | 704.60 | 899.05 | 914.75 | 0.00 | - | 1 | 0 | 189.79% |
| NVDA240816C00190000 | 2024-05-22 12:33PM EDT | 2024-08-16 | 761.79 | 900.95 | 916.05 | 0.00 | - | 1 | 0 | 180.10% |
| NVDA240920C00190000 | 2024-05-23 10:20AM EDT | 2024-09-20 | 854.15 | 903.45 | 917.95 | 0.00 | - | 1 | 43 | 167.05% |
| NVDA241115C00190000 | 2024-05-31 12:15PM EDT | 2024-11-15 | 895.24 | 906.40 | 920.10 | +16.24 | +1.85% | 1 | 8 | 148.41% |
| NVDA241220C00190000 | 2024-05-23 10:29AM EDT | 2024-12-20 | 857.02 | 906.00 | 921.25 | 0.00 | - | 1 | 56 | 136.41% |
| NVDA250117C00190000 | 2024-05-31 12:35PM EDT | 2025-01-17 | 893.08 | 906.00 | 924.00 | +29.47 | +3.41% | 4 | 10,429 | 132.42% |
| NVDA250620C00190000 | 2024-05-06 3:32PM EDT | 2025-06-20 | 741.37 | 912.00 | 930.00 | 0.00 | - | 1 | 154 | 115.38% |
| NVDA251219C00190000 | 2024-05-17 2:17PM EDT | 2025-12-19 | 752.55 | 916.00 | 936.00 | 0.00 | - | 2 | 113 | 102.41% |
| NVDA260116C00190000 | 2024-05-24 11:50AM EDT | 2026-01-16 | 872.98 | 918.00 | 936.00 | 0.00 | - | 1 | 30 | 101.31% |
| NVDA260618C00190000 | 2024-05-21 1:55PM EDT | 2026-06-18 | 781.66 | 922.00 | 940.00 | 0.00 | - | 2 | 0 | 94.93% |
| NVDA261218C00190000 | 2024-05-31 9:30AM EDT | 2026-12-18 | 965.97 | 926.00 | 946.00 | +77.99 | +8.78% | 3 | 0 | 89.91% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00190000 | 2024-05-23 10:59AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 283 | 1,524 | 206.25% |
| NVDA240816P00190000 | 2024-05-23 12:18PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.14 | 0.00 | - | 75 | 0 | 124.22% |
| NVDA240920P00190000 | 2024-05-30 1:03PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.62 | 0.00 | - | 2 | 236 | 117.58% |
| NVDA241115P00190000 | 2024-05-23 1:27PM EDT | 2024-11-15 | 0.14 | 0.06 | 0.48 | 0.00 | - | 20 | 77 | 94.63% |
| NVDA241220P00190000 | 2024-05-23 3:53PM EDT | 2024-12-20 | 0.19 | 0.05 | 0.52 | 0.00 | - | 40 | 0 | 86.57% |
| NVDA250117P00190000 | 2024-05-29 2:43PM EDT | 2025-01-17 | 0.24 | 0.18 | 0.30 | 0.00 | - | 5 | 1,471 | 79.79% |
| NVDA250620P00190000 | 2024-04-22 10:02AM EDT | 2025-06-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00190000 | 2024-05-28 10:09AM EDT | 2025-12-19 | 1.20 | 0.00 | 2.14 | 0.00 | - | 4 | 1,010 | 60.24% |
| NVDA260116P00190000 | 2024-04-24 9:52AM EDT | 2026-01-16 | 2.59 | 0.41 | 1.45 | 0.00 | - | 1 | 172 | 57.78% |
| NVDA260618P00190000 | 2024-05-15 1:16PM EDT | 2026-06-18 | 2.60 | 0.95 | 2.99 | 0.00 | - | 2 | 0 | 57.00% |
| NVDA261218P00190000 | 2024-05-24 10:57AM EDT | 2026-12-18 | 2.70 | 0.93 | 4.65 | 0.00 | - | 1 | 0 | 53.84% |
© 2024 Yahoo. All rights reserved.