NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00025000 | 2024-05-03 12:45PM EDT | 2024-06-21 | 862.05 | 1,063.85 | 1,077.70 | 0.00 | - | 1 | 80 | 1,025.00% |
| NVDA240816C00025000 | 2024-04-22 10:49AM EDT | 2024-08-16 | 752.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920C00025000 | 2024-03-08 3:59PM EDT | 2024-09-20 | 862.22 | 853.50 | 859.25 | 0.00 | - | 22 | 28 | 0.00% |
| NVDA250117C00025000 | 2024-04-12 9:41AM EDT | 2025-01-17 | 867.50 | 868.60 | 882.10 | 0.00 | - | 2 | 22 | 0.00% |
| NVDA250221C00025000 | 2024-04-10 9:59AM EDT | 2025-02-21 | 844.56 | 870.45 | 881.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA250620C00025000 | 2023-11-20 11:33AM EDT | 2025-06-20 | 475.83 | 472.50 | 478.30 | 0.00 | - | 4 | 9 | 0.00% |
| NVDA260618C00025000 | 2024-04-23 11:08AM EDT | 2026-06-18 | 796.00 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00025000 | 2024-04-10 10:16AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 508 | 437.50% |
| NVDA240920P00025000 | 2024-05-29 12:12PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 30 | 232.42% |
| NVDA241115P00025000 | 2024-05-23 9:36AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.41 | 0.00 | - | - | 1 | 207.03% |
| NVDA241220P00025000 | 2024-05-29 12:13PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 401 | 670 | 145.31% |
| NVDA250117P00025000 | 2024-05-30 9:30AM EDT | 2025-01-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 497 | 140.63% |
| NVDA250221P00025000 | 2024-04-10 9:59AM EDT | 2025-02-21 | 0.27 | 0.00 | 0.47 | 0.00 | - | 2 | 5 | 166.99% |
| NVDA250620P00025000 | 2024-05-31 12:21PM EDT | 2025-06-20 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 2 | 2,016 | 113.28% |
| NVDA251219P00025000 | 2024-02-05 11:25AM EDT | 2025-12-19 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 103.32% |
| NVDA260116P00025000 | 2024-05-09 12:22PM EDT | 2026-01-16 | 0.07 | 0.00 | 0.47 | 0.00 | - | 2 | 72 | 111.62% |
| NVDA260618P00025000 | 2024-03-27 1:03PM EDT | 2026-06-18 | 0.10 | 0.01 | 0.48 | 0.00 | - | 1 | 5 | 99.98% |
| NVDA261218P00025000 | 2024-05-30 9:54AM EDT | 2026-12-18 | 0.15 | 0.10 | 0.51 | 0.00 | - | 11 | 222 | 91.85% |
© 2024 Yahoo. All rights reserved.