UK markets open in 3 hours 4 minutes
NIKKEI 225
39,682.04 +508.89 (+1.30%) HANG SENG
18,060.75 -12.15 (-0.07%) CRUDE OIL
81.19 +0.36 (+0.45%) GOLD FUTURES
2,329.30 -1.50 (-0.06%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,829.07 +457.56 (+0.95%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00067000 | 2024-06-25 3:12PM EDT | 2024-06-28 | 58.20 | 58.75 | 59.55 | +4.87 | +9.13% | 9 | 64 | 287.50% |
| NVDA240705C00067000 | 2024-06-25 1:46PM EDT | 2024-07-05 | 58.02 | 58.75 | 59.75 | +4.89 | +9.20% | 8 | 22 | 179.30% |
| NVDA240712C00067000 | 2024-06-21 1:28PM EDT | 2024-07-12 | 60.23 | 58.90 | 59.80 | 0.00 | - | 34 | 32 | 147.85% |
| NVDA240719C00067000 | 2024-06-21 10:34AM EDT | 2024-07-19 | 59.32 | 59.20 | 59.65 | 0.00 | - | 14 | 2,731 | 129.79% |
| NVDA240816C00067000 | 2024-06-25 10:18AM EDT | 2024-08-16 | 59.05 | 59.55 | 60.15 | +5.60 | +10.48% | 11 | 1,892 | 102.73% |
| NVDA241018C00067000 | 2024-06-25 1:31PM EDT | 2024-10-18 | 58.95 | 60.45 | 61.30 | +4.65 | +8.56% | 1 | 290 | 84.13% |
| NVDA241115C00067000 | 2024-06-24 10:28AM EDT | 2024-11-15 | 56.70 | 60.85 | 61.80 | 0.00 | - | 65 | 495 | 80.14% |
| NVDA250117C00067000 | 2024-06-24 1:42PM EDT | 2025-01-17 | 60.07 | 62.05 | 62.95 | +3.62 | +6.41% | 1 | 7,855 | 75.66% |
| NVDA250221C00067000 | 2024-06-25 10:15AM EDT | 2025-02-21 | 59.05 | 62.65 | 63.75 | +0.80 | +1.37% | 5 | 1,036 | 74.34% |
| NVDA250620C00067000 | 2024-06-24 1:06PM EDT | 2025-06-20 | 59.20 | 64.70 | 66.35 | 0.00 | - | 10 | 3,640 | 71.55% |
| NVDA251219C00067000 | 2024-06-21 1:35PM EDT | 2025-12-19 | 69.04 | 68.15 | 68.75 | 0.00 | - | 2 | 596 | 68.19% |
| NVDA260116C00067000 | 2024-06-18 3:41PM EDT | 2026-01-16 | 77.95 | 68.65 | 69.20 | 0.00 | - | 10 | 2,570 | 68.01% |
| NVDA260618C00067000 | 2024-06-11 9:50AM EDT | 2026-06-18 | 67.47 | 70.95 | 71.65 | 0.00 | - | - | 890 | 66.91% |
| NVDA261218C00067000 | 2024-06-20 3:16PM EDT | 2026-12-18 | 78.89 | 73.45 | 74.45 | 0.00 | - | 52 | 1,258 | 66.13% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00067000 | 2024-06-21 3:50PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 196 | 5,218 | 225.00% |
| NVDA240705P00067000 | 2024-06-25 11:28AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 133 | 125.00% |
| NVDA240712P00067000 | 2024-06-24 10:47AM EDT | 2024-07-12 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 16 | 104.69% |
| NVDA240719P00067000 | 2024-06-24 3:04PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.20 | 0.00 | - | 320 | 6,940 | 108.98% |
| NVDA240816P00067000 | 2024-06-25 2:48PM EDT | 2024-08-16 | 0.13 | 0.11 | 0.17 | -0.02 | -13.33% | 350 | 3,638 | 77.15% |
| NVDA241018P00067000 | 2024-06-25 3:47PM EDT | 2024-10-18 | 0.38 | 0.39 | 0.43 | -0.14 | -26.92% | 2 | 2,043 | 61.43% |
| NVDA241115P00067000 | 2024-06-25 12:38PM EDT | 2024-11-15 | 0.55 | 0.53 | 0.58 | -0.17 | -23.61% | 4 | 6,169 | 58.20% |
| NVDA250117P00067000 | 2024-06-25 3:07PM EDT | 2025-01-17 | 1.00 | 0.99 | 1.04 | -0.31 | -23.66% | 4 | 5,727 | 54.91% |
| NVDA250221P00067000 | 2024-06-18 1:54PM EDT | 2025-02-21 | 1.07 | 1.27 | 1.36 | 0.00 | - | 201 | 431 | 53.88% |
| NVDA250620P00067000 | 2024-06-25 12:55PM EDT | 2025-06-20 | 2.39 | 2.30 | 2.39 | -0.16 | -6.27% | 343 | 1,264 | 51.21% |
| NVDA251219P00067000 | 2024-06-14 12:27PM EDT | 2025-12-19 | 3.65 | 4.00 | 4.20 | 0.00 | - | 10 | 5,250 | 49.96% |
| NVDA260116P00067000 | 2024-06-24 12:14PM EDT | 2026-01-16 | 5.10 | 4.25 | 4.45 | 0.00 | - | 1 | 1,472 | 49.69% |
| NVDA260618P00067000 | 2024-06-17 12:05PM EDT | 2026-06-18 | 5.39 | 5.65 | 5.85 | 0.00 | - | 10 | 389 | 48.70% |
| NVDA261218P00067000 | 2024-06-24 10:16AM EDT | 2026-12-18 | 7.61 | 7.05 | 7.30 | 0.00 | - | 1 | 1,137 | 47.46% |
© 2024 Yahoo. All rights reserved.