UK markets open in 7 hours 15 minutes
NIKKEI 225
39,173.15 +368.50 (+0.95%) HANG SENG
18,072.90 +45.19 (+0.25%) CRUDE OIL
80.74 -0.09 (-0.11%) GOLD FUTURES
2,331.10 +0.30 (+0.01%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,639.70 +1,096.56 (+2.31%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:109.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00109000 | 2024-06-25 3:28PM EDT | 2024-06-28 | 17.10 | 17.10 | 17.50 | +7.18 | +72.38% | 305 | 1,979 | 83.98% |
| NVDA240705C00109000 | 2024-06-25 3:53PM EDT | 2024-07-05 | 17.40 | 17.25 | 17.90 | +4.90 | +39.20% | 202 | 1,387 | 61.13% |
| NVDA240712C00109000 | 2024-06-25 11:49AM EDT | 2024-07-12 | 15.87 | 17.80 | 18.40 | +3.82 | +31.70% | 21 | 810 | 58.64% |
| NVDA240719C00109000 | 2024-06-25 3:39PM EDT | 2024-07-19 | 18.85 | 18.50 | 18.80 | +6.23 | +49.37% | 233 | 4,353 | 57.50% |
| NVDA240726C00109000 | 2024-06-25 3:51PM EDT | 2024-07-26 | 18.90 | 19.10 | 19.50 | +5.60 | +42.11% | 5 | 1,025 | 57.92% |
| NVDA240802C00109000 | 2024-06-25 12:15PM EDT | 2024-08-02 | 18.55 | 19.65 | 20.55 | +4.30 | +30.18% | 11 | 13 | 59.68% |
| NVDA240816C00109000 | 2024-06-25 3:25PM EDT | 2024-08-16 | 20.60 | 20.65 | 21.15 | +4.05 | +24.47% | 81 | 7,547 | 56.98% |
| NVDA240920C00109000 | 2024-06-25 3:55PM EDT | 2024-09-20 | 23.75 | 23.90 | 24.15 | +4.90 | +25.99% | 432 | 5,228 | 60.39% |
| NVDA241018C00109000 | 2024-06-25 1:17PM EDT | 2024-10-18 | 24.03 | 25.30 | 25.60 | +3.83 | +18.96% | 8 | 1,272 | 58.70% |
| NVDA241115C00109000 | 2024-06-25 11:50AM EDT | 2024-11-15 | 25.70 | 26.90 | 27.20 | +3.15 | +13.97% | 13 | 970 | 58.72% |
| NVDA241220C00109000 | 2024-06-25 2:47PM EDT | 2024-12-20 | 28.10 | 29.00 | 29.20 | +3.90 | +16.12% | 14 | 993 | 59.50% |
| NVDA250117C00109000 | 2024-06-25 1:36PM EDT | 2025-01-17 | 28.74 | 30.05 | 30.30 | +2.49 | +9.49% | 654 | 4,574 | 58.64% |
| NVDA250221C00109000 | 2024-06-24 11:36AM EDT | 2025-02-21 | 28.10 | 31.70 | 32.10 | 0.00 | - | 12 | 1,016 | 59.12% |
| NVDA250620C00109000 | 2024-06-25 3:01PM EDT | 2025-06-20 | 35.66 | 36.40 | 36.70 | +3.66 | +11.44% | 1 | 1,290 | 59.16% |
| NVDA251219C00109000 | 2024-06-18 9:54AM EDT | 2025-12-19 | 47.50 | 42.20 | 42.80 | 0.00 | - | 100 | 1,612 | 59.52% |
| NVDA260116C00109000 | 2024-06-25 3:08PM EDT | 2026-01-16 | 42.50 | 43.05 | 43.60 | +3.45 | +8.83% | 32 | 1,180 | 59.58% |
| NVDA260618C00109000 | 2024-06-24 3:59PM EDT | 2026-06-18 | 41.85 | 47.15 | 47.75 | 0.00 | - | 185 | 1,062 | 59.80% |
| NVDA261218C00109000 | 2024-06-24 3:38PM EDT | 2026-12-18 | 47.53 | 51.35 | 52.15 | 0.00 | - | 2 | 370 | 59.96% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00109000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.10 | 0.08 | 0.10 | -0.51 | -83.61% | 7,182 | 8,117 | 72.07% |
| NVDA240705P00109000 | 2024-06-25 3:56PM EDT | 2024-07-05 | 0.28 | 0.24 | 0.30 | -1.05 | -78.95% | 1,314 | 7,223 | 53.42% |
| NVDA240712P00109000 | 2024-06-25 3:46PM EDT | 2024-07-12 | 0.59 | 0.57 | 0.60 | -1.55 | -72.43% | 367 | 1,897 | 50.20% |
| NVDA240719P00109000 | 2024-06-25 3:57PM EDT | 2024-07-19 | 1.03 | 1.01 | 1.06 | -1.82 | -63.86% | 1,386 | 16,520 | 50.17% |
| NVDA240726P00109000 | 2024-06-25 3:50PM EDT | 2024-07-26 | 1.46 | 1.44 | 1.50 | -2.04 | -58.29% | 801 | 1,773 | 50.15% |
| NVDA240802P00109000 | 2024-06-25 3:34PM EDT | 2024-08-02 | 1.80 | 1.88 | 1.95 | -2.25 | -55.56% | 68 | 631 | 49.98% |
| NVDA240816P00109000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 2.80 | 2.78 | 2.86 | -2.11 | -42.97% | 965 | 7,460 | 50.07% |
| NVDA240920P00109000 | 2024-06-25 3:49PM EDT | 2024-09-20 | 5.35 | 5.25 | 5.35 | -2.32 | -30.25% | 915 | 1,651 | 52.14% |
| NVDA241018P00109000 | 2024-06-25 3:24PM EDT | 2024-10-18 | 6.36 | 6.20 | 6.35 | -2.34 | -26.90% | 120 | 745 | 50.07% |
| NVDA241115P00109000 | 2024-06-25 3:45PM EDT | 2024-11-15 | 7.42 | 7.35 | 7.50 | -2.58 | -25.80% | 27 | 628 | 49.41% |
| NVDA241220P00109000 | 2024-06-25 3:11PM EDT | 2024-12-20 | 9.05 | 8.80 | 8.95 | -1.95 | -17.73% | 83 | 2,285 | 49.27% |
| NVDA250117P00109000 | 2024-06-25 12:17PM EDT | 2025-01-17 | 9.94 | 9.50 | 9.65 | -1.46 | -12.81% | 6 | 3,811 | 48.02% |
| NVDA250221P00109000 | 2024-06-25 12:43PM EDT | 2025-02-21 | 11.05 | 10.65 | 10.85 | -1.65 | -12.99% | 375 | 401 | 47.87% |
| NVDA250620P00109000 | 2024-06-25 9:39AM EDT | 2025-06-20 | 16.15 | 13.65 | 13.90 | +0.25 | +1.57% | 29 | 2,066 | 46.31% |
| NVDA251219P00109000 | 2024-06-24 10:54AM EDT | 2025-12-19 | 20.15 | 17.45 | 17.75 | 0.00 | - | 1 | 245 | 45.04% |
| NVDA260116P00109000 | 2024-06-24 3:34PM EDT | 2026-01-16 | 20.02 | 17.85 | 18.30 | 0.00 | - | 21 | 519 | 44.93% |
| NVDA260618P00109000 | 2024-06-21 1:34PM EDT | 2026-06-18 | 21.13 | 20.35 | 20.80 | 0.00 | - | 5 | 119 | 43.99% |
| NVDA261218P00109000 | 2024-06-21 12:09PM EDT | 2026-12-18 | 25.10 | 22.80 | 23.40 | +2.31 | +10.14% | 1 | 94 | 43.12% |
© 2024 Yahoo. All rights reserved.