Mail

UK markets close in 2 hours 16 minutes

FTSE 100
8,442.26
+60.91(+0.73%)
FTSE 250
20,700.53
+169.23(+0.82%)
AIM
790.44
+6.74(+0.86%)
GBP/EUR
1.1620
+0.0009(+0.08%)
GBP/USD
1.2527
+0.0003(+0.02%)
Bitcoin GBP
50,275.59
+1,198.97(+2.44%)

Homes with investment potential

These residential properties could bring in a good ROI

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

887.47

-16.65

(-1.84%)

At close: 04:00PM EDT

899.00

+11.53

(+1.30%)

Pre-market:

09:14AM EDT

In the money

Show:ListStraddle

Calls

10 May 2024

Puts

Last price	Change	% change	Volume	Open interest	Strike	Last price	Change	% change	Volume	Open interest
643.28	0.00	-	5	17	260.00	0.01	0.00	-	1	102
573.89	0.00	-	-	0	280.00	0.07	0.00	-	13	33
555.56	0.00	-	-	0	290.00	0.04	0.00	-	-	1
607.92	0.00	-	1	33	300.00	0.01	0.00	-	50	52
580.68	0.00	-	1	1	310.00	0.09	0.00	-	6	7
496.67	0.00	-	1	1	320.00	0.01	0.00	-	201	197
576.20	0.00	-	20	20	330.00	0.01	0.00	-	64	55
554.69	0.00	-	1	2	340.00	0.01	0.00	-	1	8
542.82	0.00	-	55	2	350.00	0.01	0.00	-	1	19
526.34	0.00	-	1	1	360.00	0.01	0.00	-	1	86
532.30	0.00	-	5	4	370.00	0.01	0.00	-	1	24
-	-	-	-	-	380.00	0.01	0.00	-	4	105
469.30	0.00	-	1	2	390.00	0.01	0.00	-	2	38
508.28	0.00	-	10	23	400.00	0.01	0.00	-	2	345
476.61	0.00	-	1	14	410.00	0.01	0.00	-	2	126
475.95	0.00	-	2	1	420.00	0.02	0.00	-	1	642
457.00	0.00	-	1	6	430.00	0.01	0.00	-	3	64
448.47	0.00	-	3	3	440.00	0.01	0.00	-	3	922
454.66	0.00	-	3	7	450.00	0.01	0.00	-	214	319
433.38	0.00	-	13	14	460.00	0.01	0.00	-	2	290
449.75	0.00	-	2	2	470.00	0.01	0.00	-	11	449
422.19	0.00	-	1	2	480.00	0.01	0.00	-	1	137
379.25	0.00	-	2	1	490.00	0.01	0.00	-	1	132
400.39	0.00	-	7	11	500.00	0.01	0.00	-	4	1,214
411.50	0.00	-	2	7	510.00	0.01	0.00	-	28	67
375.60	0.00	-	1	4	520.00	0.01	0.00	-	7	508
265.40	0.00	-	1	10	530.00	0.01	0.00	-	338	423
372.40	0.00	-	1	8	540.00	0.02	0.00	-	1	238
336.50	0.00	-	1	49	550.00	0.01	0.00	-	1	487
329.17	0.00	-	5	16	560.00	0.01	0.00	-	162	305
319.65	0.00	-	1	2	570.00	0.01	0.00	-	2	73
237.37	0.00	-	6	7	580.00	0.01	0.00	-	1	282
302.13	0.00	-	3	333	590.00	0.01	0.00	-	3	837
287.65	0.00	-	2	227	600.00	0.01	0.00	-	81	1,184
283.52	0.00	-	1	15	610.00	0.01	0.00	-	2	337
272.00	0.00	-	1	110	620.00	0.01	0.00	-	484	2,633
264.62	0.00	-	1	7	630.00	0.01	0.00	-	70	946
249.19	0.00	-	1	15	640.00	0.01	0.00	-	81	1,258
-	-	-	-	-	642.50	0.01	0.00	-	5	1,043
253.00	0.00	-	2	3	645.00	0.01	0.00	-	21	1,393
-	-	-	-	-	647.50	0.01	0.00	-	20	105
238.18	0.00	-	6	18	650.00	0.01	0.00	-	35	1,559
-	-	-	-	-	652.50	0.02	0.00	-	22	132
203.65	0.00	-	-	1	655.00	0.01	0.00	-	8	193
-	-	-	-	-	657.50	0.01	0.00	-	103	186
249.31	0.00	-	20	58	660.00	0.01	0.00	-	19	599
-	-	-	-	-	662.50	0.04	0.00	-	26	48
-	-	-	-	-	665.00	0.01	0.00	-	62	272
-	-	-	-	-	667.50	0.01	0.00	-	153	124
221.95	0.00	-	7	74	670.00	0.01	0.00	-	11	405
-	-	-	-	-	672.50	0.04	0.00	-	1	17
213.60	0.00	-	2	1	675.00	0.01	0.00	-	10	50
-	-	-	-	-	677.50	0.01	0.00	-	11	42
208.55	0.00	-	11	47	680.00	0.01	0.00	-	72	712
210.55	0.00	-	4	2	682.50	0.02	0.00	-	4	102
154.60	0.00	-	-	1	685.00	0.01	0.00	-	2	332
191.50	0.00	-	31	13	687.50	0.02	0.00	-	1	135
214.25	0.00	-	1	100	690.00	0.02	0.00	-	95	1,737
199.90	0.00	-	4	2	692.50	0.02	0.00	-	17	168
224.80	0.00	-	4	6	695.00	0.02	0.00	-	97	221
222.30	0.00	-	12	3	697.50	0.01	0.00	-	34	384
186.42	0.00	-	10	315	700.00	0.01	0.00	-	318	3,118
204.30	0.00	-	1	35	702.50	0.01	0.00	-	25	396
214.80	0.00	-	42	8	705.00	0.02	0.00	-	18	343
208.95	0.00	-	6	22	707.50	0.04	0.00	-	22	481
191.41	0.00	-	20	173	710.00	0.01	0.00	-	121	1,132
199.45	0.00	-	2	7	712.50	0.04	0.00	-	6	361
187.85	0.00	-	4	9	715.00	0.01	0.00	-	40	480
185.50	0.00	-	2	5	717.50	0.02	0.00	-	60	281
179.40	0.00	-	32	277	720.00	0.02	0.00	-	161	1,877
183.40	0.00	-	6	34	722.50	0.03	0.00	-	86	97
168.07	0.00	-	3	245	725.00	0.03	0.00	-	176	2,451
180.55	0.00	-	2	21	727.50	0.04	0.00	-	274	499
164.16	0.00	-	14	87	730.00	0.02	0.00	-	239	1,590
174.95	0.00	-	4	7	732.50	0.03	0.00	-	5	219
170.20	0.00	-	10	218	735.00	0.03	0.00	-	1,408	1,125
175.25	0.00	-	4	16	737.50	0.03	0.00	-	72	426
163.25	0.00	-	66	138	740.00	0.03	0.00	-	206	1,473
178.90	0.00	-	4	22	742.50	0.04	0.00	-	127	323
142.47	0.00	-	2	237	745.00	0.05	0.00	-	188	1,249
156.00	0.00	-	2	7	747.50	0.04	0.00	-	124	331
137.95	0.00	-	33	1,139	750.00	0.04	0.00	-	1,870	6,308
152.75	0.00	-	8	222	755.00	0.04	0.00	-	307	1,355
130.70	0.00	-	20	505	760.00	0.06	0.00	-	805	3,126
125.24	0.00	-	32	345	765.00	0.04	0.00	-	620	2,690
117.25	0.00	-	7	354	770.00	0.05	0.00	-	923	2,192
117.10	0.00	-	39	504	775.00	0.04	0.00	-	607	1,609
105.80	0.00	-	16	240	780.00	0.06	0.00	-	1,253	2,817
109.93	0.00	-	7	94	785.00	0.05	0.00	-	1,456	2,870
104.52	0.00	-	4	351	790.00	0.09	0.00	-	1,535	2,306
97.40	0.00	-	1	63	792.50	0.08	0.00	-	130	752
95.05	0.00	-	20	356	795.00	0.07	0.00	-	357	1,863
93.10	0.00	-	244	176	797.50	0.06	0.00	-	379	577
86.80	0.00	-	123	982	800.00	0.08	0.00	-	5,496	10,714
85.70	0.00	-	15	169	802.50	0.08	0.00	-	249	696
81.68	0.00	-	43	329	805.00	0.08	0.00	-	455	1,568
82.00	0.00	-	8	88	807.50	0.08	0.00	-	370	927
75.52	0.00	-	35	587	810.00	0.11	0.00	-	1,275	2,926
74.35	0.00	-	10	156	812.50	0.12	0.00	-	500	678
73.25	0.00	-	26	329	815.00	0.13	0.00	-	413	1,909
72.85	0.00	-	16	234	817.50	0.14	0.00	-	668	873
66.47	0.00	-	62	850	820.00	0.14	0.00	-	6,352	7,015
65.60	0.00	-	22	104	822.50	0.15	0.00	-	1,391	1,141
63.00	0.00	-	75	636	825.00	0.16	0.00	-	2,052	5,816
60.60	0.00	-	18	106	827.50	0.19	0.00	-	805	1,174
58.78	0.00	-	490	1,318	830.00	0.19	0.00	-	5,006	5,092
53.65	0.00	-	56	61	832.50	0.22	0.00	-	622	1,075
51.00	0.00	-	101	1,110	835.00	0.24	0.00	-	3,418	2,562
52.90	0.00	-	44	128	837.50	0.27	0.00	-	1,194	1,287
47.75	0.00	-	230	861	840.00	0.34	0.00	-	10,988	5,377
47.55	0.00	-	68	183	842.50	0.35	0.00	-	1,810	1,357
41.60	0.00	-	323	928	845.00	0.45	0.00	-	5,821	3,861
38.30	0.00	-	1,730	2,041	850.00	0.63	0.00	-	32,861	14,014
33.10	0.00	-	258	838	855.00	0.88	0.00	-	8,896	3,476
29.07	0.00	-	1,459	1,455	860.00	1.26	0.00	-	25,577	10,146
24.80	0.00	-	731	601	865.00	1.93	0.00	-	11,327	4,442
20.45	0.00	-	4,622	2,806	870.00	2.85	0.00	-	28,892	6,041
16.52	0.00	-	2,223	3,995	875.00	3.85	0.00	-	19,448	5,155
13.10	0.00	-	13,085	5,038	880.00	5.25	0.00	-	39,313	5,610
10.20	0.00	-	28,656	4,333	885.00	7.37	0.00	-	39,968	3,575
7.50	0.00	-	65,682	7,433	890.00	9.75	0.00	-	58,511	5,359
5.50	0.00	-	36,757	5,357	895.00	13.00	0.00	-	16,937	2,733
3.76	0.00	-	79,024	14,618	900.00	16.22	0.00	-	18,515	8,273
2.70	0.00	-	31,955	6,628	905.00	20.15	0.00	-	6,634	3,767
1.85	0.00	-	56,502	10,317	910.00	24.24	0.00	-	5,488	3,345
1.20	0.00	-	22,222	7,400	915.00	28.20	0.00	-	1,328	1,768
0.80	0.00	-	45,428	16,602	920.00	33.25	0.00	-	2,650	2,715
0.56	0.00	-	27,703	6,766	925.00	37.75	0.00	-	353	536
0.40	0.00	-	33,776	7,161	930.00	43.28	0.00	-	1,259	761
0.30	0.00	-	14,552	6,962	935.00	48.58	0.00	-	89	161
0.22	0.00	-	18,372	6,746	940.00	52.00	0.00	-	139	280
0.15	0.00	-	7,334	3,635	945.00	58.20	0.00	-	61	145
0.15	0.00	-	35,104	15,557	950.00	61.69	0.00	-	225	171
0.10	0.00	-	4,439	3,544	955.00	69.13	0.00	-	54	90
0.12	0.00	-	7,250	3,938	960.00	74.09	0.00	-	122	314
0.10	0.00	-	3,413	2,450	965.00	74.00	0.00	-	24	133
0.09	0.00	-	5,230	4,566	970.00	78.95	0.00	-	374	117
0.08	0.00	-	4,161	5,320	975.00	80.90	0.00	-	14	152
0.08	0.00	-	4,073	5,533	980.00	76.70	0.00	-	12	1
0.08	0.00	-	1,284	1,569	985.00	94.00	0.00	-	2	0
0.07	0.00	-	3,228	2,657	990.00	81.95	0.00	-	2	2
0.06	0.00	-	670	1,463	995.00	104.25	0.00	-	30	1
0.05	0.00	-	9,365	11,212	1,000.00	96.55	0.00	-	16	2
0.04	0.00	-	1,367	2,761	1,010.00	110.50	0.00	-	7	0
0.05	0.00	-	2,149	2,703	1,020.00	128.25	0.00	-	2	1
0.05	0.00	-	1,086	2,606	1,030.00	123.80	0.00	-	8	0
0.05	0.00	-	1,132	2,456	1,040.00	141.75	0.00	-	8	0
0.04	0.00	-	1,568	3,807	1,050.00	153.50	0.00	-	3	0
0.05	0.00	-	864	2,755	1,060.00	163.50	0.00	-	1	0
0.03	0.00	-	320	2,810	1,070.00	165.80	0.00	-	5	0
0.03	0.00	-	254	2,014	1,080.00	178.15	0.00	-	2	0
0.03	0.00	-	265	859	1,090.00	193.75	0.00	-	3	0
0.03	0.00	-	795	3,058	1,100.00	193.40	0.00	-	5	0
0.03	0.00	-	53	663	1,110.00	192.00	0.00	-	4	0
0.02	0.00	-	38	948	1,120.00	204.35	0.00	-	6	0
0.01	0.00	-	545	538	1,130.00	233.99	0.00	-	-	0
0.01	0.00	-	304	627	1,140.00	270.66	0.00	-	-	0
0.01	0.00	-	280	1,368	1,150.00	286.00	0.00	-	10	0
0.01	0.00	-	156	793	1,160.00	303.83	0.00	-	2	0
0.01	0.00	-	810	1,199	1,170.00	300.00	0.00	-	2	0
0.01	0.00	-	135	1,028	1,180.00	284.20	0.00	-	-	0
0.01	0.00	-	58	418	1,190.00	290.07	0.00	-	-	0
0.01	0.00	-	12	1,352	1,200.00	-	-	-	-	-
0.01	0.00	-	10	597	1,210.00	-	-	-	-	-
0.01	0.00	-	1	538	1,220.00	-	-	-	-	-
0.01	0.00	-	13	3,259	1,230.00	-	-	-	-	-
0.01	0.00	-	15	373	1,240.00	341.28	0.00	-	-	0
0.01	0.00	-	11	335	1,250.00	374.87	0.00	-	-	0
0.01	0.00	-	7	46	1,260.00	-	-	-	-	-
0.01	0.00	-	42	260	1,270.00	373.81	0.00	-	-	0
0.01	0.00	-	200	253	1,280.00	384.05	0.00	-	-	0
0.01	0.00	-	1	123	1,290.00	394.06	0.00	-	-	0
0.01	0.00	-	3	313	1,300.00	-	-	-	-	-
0.01	0.00	-	2	199	1,310.00	-	-	-	-	-
0.03	0.00	-	3	37	1,320.00	-	-	-	-	-
0.01	0.00	-	36	59	1,330.00	495.95	0.00	-	-	0
0.02	0.00	-	12	39	1,340.00	-	-	-	-	-
0.01	0.00	-	10	54	1,350.00	-	-	-	-	-
0.01	0.00	-	2	178	1,360.00	-	-	-	-	-
0.01	0.00	-	3	46	1,370.00	-	-	-	-	-
0.01	0.00	-	500	573	1,380.00	-	-	-	-	-
0.01	0.00	-	39	77	1,390.00	-	-	-	-	-
0.01	0.00	-	28	467	1,400.00	-	-	-	-	-
0.01	0.00	-	2	108	1,450.00	-	-	-	-	-
0.01	0.00	-	8,050	8,564	1,500.00	-	-	-	-	-
0.01	0.00	-	7,934	8,095	1,550.00	-	-	-	-	-
0.01	0.00	-	207	342	1,600.00	-	-	-	-	-
0.01	0.00	-	8,059	25,272	1,650.00	-	-	-	-	-
0.01	0.00	-	4,986	5,081	1,700.00	-	-	-	-	-
0.05	0.00	-	6	8	1,750.00	-	-	-	-	-
0.02	0.00	-	4	51	1,800.00	-	-	-	-	-
0.02	0.00	-	1	5	1,810.00	-	-	-	-	-
0.01	0.00	-	3	548	1,820.00	-	-	-	-	-