NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1940.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01940000 | 2024-06-07 3:58PM EDT | 2024-06-21 | 0.21 | 0.10 | 0.23 | -0.23 | -52.27% | 785 | 10,424 | 611.72% |
| NVDA240719C01940000 | 2024-06-07 3:58PM EDT | 2024-07-19 | 1.66 | 1.56 | 1.71 | -0.49 | -22.79% | 47 | 3,595 | 367.87% |
| NVDA240816C01940000 | 2024-06-07 3:58PM EDT | 2024-08-16 | 3.55 | 3.55 | 3.80 | -0.75 | -17.44% | 28 | 2,617 | 309.45% |
| NVDA240920C01940000 | 2024-06-07 3:58PM EDT | 2024-09-20 | 9.40 | 9.05 | 9.40 | -0.85 | -8.29% | 55 | 1,519 | 292.08% |
| NVDA241018C01940000 | 2024-06-07 3:37PM EDT | 2024-10-18 | 13.50 | 12.70 | 13.60 | -0.25 | -1.82% | 16 | 1,074 | 277.61% |
| NVDA241115C01940000 | 2024-06-07 3:27PM EDT | 2024-11-15 | 19.22 | 18.40 | 19.10 | -3.16 | -14.12% | 129 | 606 | 273.01% |
| NVDA241220C01940000 | 2024-06-07 3:58PM EDT | 2024-12-20 | 27.97 | 27.30 | 28.25 | -0.43 | -1.51% | 6 | 778 | 274.09% |
| NVDA250117C01940000 | 2024-06-07 3:59PM EDT | 2025-01-17 | 33.11 | 32.70 | 33.60 | -2.74 | -7.64% | 194 | 2,739 | 270.03% |
| NVDA250221C01940000 | 2024-06-07 2:02PM EDT | 2025-02-21 | 43.95 | 42.35 | 44.15 | +1.70 | +4.02% | 1 | 449 | 274.41% |
| NVDA250321C01940000 | 2024-06-07 1:11PM EDT | 2025-03-21 | 53.70 | 49.30 | 51.70 | -0.30 | -0.56% | 6 | 867 | 276.38% |
| NVDA250620C01940000 | 2024-06-07 2:43PM EDT | 2025-06-20 | 76.42 | 75.05 | 77.30 | +0.97 | +1.29% | 3 | 907 | 292.66% |
| NVDA251219C01940000 | 2024-06-06 2:27PM EDT | 2025-12-19 | 125.77 | 125.95 | 129.20 | 0.00 | - | 4 | 208 | 461.62% |
| NVDA260116C01940000 | 2024-06-06 2:07PM EDT | 2026-01-16 | 130.98 | 132.85 | 135.55 | 0.00 | - | 17 | 708 | 0.00% |
| NVDA260618C01940000 | 2024-06-07 11:24AM EDT | 2026-06-18 | 169.82 | 172.55 | 175.90 | -1.00 | -0.59% | 1 | 562 | 0.00% |
| NVDA261218C01940000 | 2024-06-07 3:58PM EDT | 2026-12-18 | 217.00 | 214.50 | 219.55 | +6.00 | +2.84% | 5 | 1,895 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01940000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 1,043.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P01940000 | 2024-05-23 1:36PM EDT | 2024-07-19 | 877.60 | 727.85 | 734.40 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P01940000 | 2024-06-07 2:14PM EDT | 2024-08-16 | 743.21 | 727.60 | 735.50 | -292.54 | -28.24% | 1 | 0 | 0.00% |
| NVDA250117P01940000 | 2024-05-23 11:28AM EDT | 2025-01-17 | 893.61 | 730.65 | 739.35 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA250221P01940000 | 2024-05-23 1:36PM EDT | 2025-02-21 | 878.00 | 733.00 | 741.45 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01940000 | 2024-05-24 12:54PM EDT | 2025-06-20 | 890.00 | 741.25 | 754.50 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260116P01940000 | 2024-05-22 2:07PM EDT | 2026-01-16 | 999.95 | 759.45 | 774.50 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01940000 | 2024-05-23 1:56PM EDT | 2026-06-18 | 900.54 | 772.20 | 790.00 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA261218P01940000 | 2024-06-06 9:32AM EDT | 2026-12-18 | 778.86 | 788.00 | 806.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.