UK markets open in 3 hours 22 minutes
NIKKEI 225
39,726.39 +553.24 (+1.41%) HANG SENG
18,036.83 -36.07 (-0.20%) CRUDE OIL
81.18 +0.35 (+0.43%) GOLD FUTURES
2,331.90 +1.10 (+0.05%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,774.36 +378.21 (+0.78%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:69.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00069000 | 2024-06-24 3:58PM EDT | 2024-06-28 | 49.15 | 56.75 | 57.55 | 0.00 | - | 3 | 50 | 275.00% |
| NVDA240705C00069000 | 2024-06-14 1:07PM EDT | 2024-07-05 | 62.53 | 56.75 | 57.75 | 0.00 | - | 10 | 15 | 171.48% |
| NVDA240712C00069000 | 2024-06-14 1:00PM EDT | 2024-07-12 | 62.48 | 56.85 | 57.85 | 0.00 | - | 10 | 10 | 141.80% |
| NVDA240719C00069000 | 2024-06-24 12:59PM EDT | 2024-07-19 | 51.34 | 57.20 | 57.65 | 0.00 | - | 2 | 3,122 | 124.41% |
| NVDA240816C00069000 | 2024-06-24 10:29AM EDT | 2024-08-16 | 52.69 | 57.60 | 58.20 | 0.00 | - | 1 | 3,571 | 99.90% |
| NVDA241018C00069000 | 2024-06-25 11:34AM EDT | 2024-10-18 | 57.75 | 58.60 | 59.25 | -8.45 | -12.76% | 1 | 534 | 81.47% |
| NVDA241115C00069000 | 2024-06-20 12:43PM EDT | 2024-11-15 | 67.15 | 58.95 | 59.90 | 0.00 | - | 21 | 1,052 | 78.03% |
| NVDA250117C00069000 | 2024-06-25 2:27PM EDT | 2025-01-17 | 59.49 | 60.25 | 61.15 | +5.27 | +9.72% | 43 | 3,399 | 74.19% |
| NVDA250221C00069000 | 2024-06-24 1:47PM EDT | 2025-02-21 | 55.45 | 60.35 | 61.85 | 0.00 | - | 9 | 1,038 | 71.02% |
| NVDA250620C00069000 | 2024-06-25 11:37AM EDT | 2025-06-20 | 62.30 | 63.30 | 64.60 | +5.80 | +10.27% | 5 | 1,816 | 70.79% |
| NVDA251219C00069000 | 2024-06-24 9:45AM EDT | 2025-12-19 | 64.32 | 66.55 | 68.40 | 0.00 | - | 11 | 1,312 | 69.07% |
| NVDA260116C00069000 | 2024-06-25 2:42PM EDT | 2026-01-16 | 66.45 | 67.10 | 67.75 | -2.10 | -3.06% | 7 | 6,736 | 67.21% |
| NVDA260618C00069000 | 2024-06-12 3:59PM EDT | 2026-06-18 | 68.70 | 69.60 | 70.30 | 0.00 | - | - | 2,310 | 66.38% |
| NVDA261218C00069000 | 2024-06-25 2:00PM EDT | 2026-12-18 | 71.99 | 72.20 | 73.20 | +2.95 | +4.27% | 40 | 8,227 | 65.68% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00069000 | 2024-06-24 9:34AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 365 | 1,060 | 212.50% |
| NVDA240705P00069000 | 2024-06-25 11:29AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 4,112 | 118.75% |
| NVDA240712P00069000 | 2024-06-25 9:38AM EDT | 2024-07-12 | 0.05 | 0.01 | 0.02 | 0.00 | - | 20 | 158 | 99.22% |
| NVDA240719P00069000 | 2024-06-25 3:52PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 546 | 3,247 | 88.28% |
| NVDA240816P00069000 | 2024-06-25 3:29PM EDT | 2024-08-16 | 0.14 | 0.13 | 0.19 | -0.01 | -6.67% | 192 | 8,887 | 75.29% |
| NVDA241018P00069000 | 2024-06-25 9:31AM EDT | 2024-10-18 | 0.54 | 0.44 | 0.49 | +0.03 | +5.88% | 5 | 5,180 | 60.25% |
| NVDA241115P00069000 | 2024-06-25 10:22AM EDT | 2024-11-15 | 0.79 | 0.62 | 0.66 | -0.03 | -3.66% | 2 | 2,129 | 57.42% |
| NVDA250117P00069000 | 2024-06-25 11:26AM EDT | 2025-01-17 | 1.28 | 1.12 | 1.17 | -0.25 | -16.34% | 602 | 11,471 | 54.20% |
| NVDA250221P00069000 | 2024-06-24 11:12AM EDT | 2025-02-21 | 1.88 | 1.44 | 1.52 | 0.00 | - | 5 | 2,248 | 53.27% |
| NVDA250620P00069000 | 2024-06-24 12:58PM EDT | 2025-06-20 | 3.20 | 2.56 | 2.65 | 0.00 | - | 10 | 2,173 | 50.77% |
| NVDA251219P00069000 | 2024-06-14 2:45PM EDT | 2025-12-19 | 3.98 | 4.40 | 4.60 | 0.00 | - | 10 | 439 | 49.66% |
| NVDA260116P00069000 | 2024-06-24 3:57PM EDT | 2026-01-16 | 5.70 | 4.70 | 4.85 | 0.00 | - | 20 | 1,400 | 49.35% |
| NVDA260618P00069000 | 2024-06-24 3:50PM EDT | 2026-06-18 | 7.17 | 6.10 | 6.30 | 0.00 | - | 1 | 510 | 48.32% |
| NVDA261218P00069000 | 2024-06-24 3:11PM EDT | 2026-12-18 | 8.59 | 7.60 | 7.85 | 0.00 | - | 1 | 1,892 | 47.21% |
© 2024 Yahoo. All rights reserved.