UK markets open in 7 hours 28 minutes
NIKKEI 225
38,720.47 -156.24 (-0.40%) HANG SENG
18,112.63 +174.79 (+0.97%) CRUDE OIL
77.79 -0.83 (-1.06%) GOLD FUTURES
2,318.10 +0.10 (+0.00%) DOW
38,647.10 -65.11 (-0.17%) Bitcoin GBP
52,398.21 -1,050.95 (-1.97%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1020.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614C01020000 | 2024-06-07 3:59PM EDT | 2024-06-14 | 190.45 | 189.00 | 191.70 | -3.50 | -1.80% | 63 | 402 | 0.00% |
| NVDA240621C01020000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 193.15 | 192.20 | 194.30 | -2.95 | -1.50% | 462 | 3,727 | 0.00% |
| NVDA240628C01020000 | 2024-06-07 3:59PM EDT | 2024-06-28 | 197.87 | 195.55 | 198.65 | -0.83 | -0.42% | 31 | 154 | 0.00% |
| NVDA240705C01020000 | 2024-06-07 3:59PM EDT | 2024-07-05 | 200.00 | 196.50 | 201.95 | +2.50 | +1.27% | 11 | 41 | 0.00% |
| NVDA240712C01020000 | 2024-06-07 12:12PM EDT | 2024-07-12 | 196.18 | 201.55 | 206.30 | -13.34 | -6.37% | 1 | 5 | 0.00% |
| NVDA240719C01020000 | 2024-06-07 3:49PM EDT | 2024-07-19 | 208.25 | 205.95 | 208.00 | +8.00 | +4.00% | 50 | 665 | 0.00% |
| NVDA240726C01020000 | 2024-06-07 3:24PM EDT | 2024-07-26 | 210.09 | 205.65 | 217.15 | +210.09 | - | 1 | - | 0.00% |
| NVDA240816C01020000 | 2024-06-07 3:12PM EDT | 2024-08-16 | 223.15 | 221.00 | 224.20 | +3.15 | +1.43% | 10 | 680 | 0.00% |
| NVDA240920C01020000 | 2024-06-07 3:59PM EDT | 2024-09-20 | 245.90 | 243.85 | 247.50 | -1.95 | -0.79% | 20 | 563 | 0.00% |
| NVDA241018C01020000 | 2024-06-07 1:14PM EDT | 2024-10-18 | 265.84 | 255.15 | 261.25 | +7.84 | +3.04% | 5 | 196 | 0.00% |
| NVDA241115C01020000 | 2024-06-07 11:57AM EDT | 2024-11-15 | 260.80 | 268.65 | 274.45 | -15.95 | -5.76% | 5 | 398 | 0.00% |
| NVDA241220C01020000 | 2024-06-07 1:41PM EDT | 2024-12-20 | 292.78 | 285.55 | 291.75 | +8.81 | +3.10% | 5 | 311 | 0.00% |
| NVDA250117C01020000 | 2024-06-07 3:37PM EDT | 2025-01-17 | 298.80 | 295.40 | 301.25 | +10.05 | +3.48% | 51 | 1,522 | 0.00% |
| NVDA250221C01020000 | 2024-06-05 11:57AM EDT | 2025-02-21 | 306.09 | 309.75 | 316.60 | 0.00 | - | 12 | 158 | 0.00% |
| NVDA250321C01020000 | 2024-06-07 9:38AM EDT | 2025-03-21 | 315.00 | 321.85 | 325.10 | -6.50 | -2.02% | 1 | 337 | 0.00% |
| NVDA250620C01020000 | 2024-06-06 11:14AM EDT | 2025-06-20 | 354.50 | 353.80 | 356.05 | 0.00 | - | 6 | 561 | 0.00% |
| NVDA250919C01020000 | 2024-05-31 12:08PM EDT | 2025-09-19 | 290.45 | 380.65 | 385.70 | 0.00 | - | 2 | 80 | 0.00% |
| NVDA251219C01020000 | 2024-06-06 10:12AM EDT | 2025-12-19 | 414.90 | 406.60 | 410.55 | 0.00 | - | 5 | 71 | 0.00% |
| NVDA260116C01020000 | 2024-06-06 3:59PM EDT | 2026-01-16 | 417.80 | 410.20 | 420.15 | 0.00 | - | 4 | 141 | 0.00% |
| NVDA260618C01020000 | 2024-06-05 9:43AM EDT | 2026-06-18 | 430.33 | 447.10 | 458.60 | 0.00 | - | 2 | 75 | 0.00% |
| NVDA261218C01020000 | 2024-06-07 10:41AM EDT | 2026-12-18 | 484.00 | 484.95 | 498.50 | -11.85 | -2.39% | 7 | 160 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614P01020000 | 2024-06-07 3:59PM EDT | 2024-06-14 | 1.30 | 1.21 | 1.30 | -0.40 | -23.53% | 1,004 | 1,330 | 0.00% |
| NVDA240621P01020000 | 2024-06-07 3:57PM EDT | 2024-06-21 | 2.86 | 2.80 | 3.15 | -0.64 | -18.29% | 434 | 1,688 | 0.00% |
| NVDA240628P01020000 | 2024-06-07 3:59PM EDT | 2024-06-28 | 5.10 | 4.75 | 5.10 | -0.80 | -13.56% | 56 | 379 | 0.00% |
| NVDA240705P01020000 | 2024-06-07 3:46PM EDT | 2024-07-05 | 6.80 | 6.30 | 6.75 | -1.34 | -16.46% | 28 | 649 | 0.00% |
| NVDA240712P01020000 | 2024-06-07 3:56PM EDT | 2024-07-12 | 9.10 | 8.65 | 9.05 | -2.67 | -22.68% | 51 | 37 | 0.00% |
| NVDA240719P01020000 | 2024-06-07 3:55PM EDT | 2024-07-19 | 11.80 | 11.55 | 11.80 | -1.86 | -13.62% | 91 | 800 | 0.00% |
| NVDA240726P01020000 | 2024-06-07 3:32PM EDT | 2024-07-26 | 15.39 | 13.75 | 17.25 | +15.39 | - | 1 | - | 0.00% |
| NVDA240816P01020000 | 2024-06-07 3:52PM EDT | 2024-08-16 | 23.19 | 22.50 | 22.90 | -2.46 | -9.59% | 19 | 374 | 0.00% |
| NVDA240920P01020000 | 2024-06-07 3:58PM EDT | 2024-09-20 | 40.00 | 40.05 | 40.50 | -3.75 | -8.57% | 185 | 284 | 0.00% |
| NVDA241018P01020000 | 2024-06-07 1:13PM EDT | 2024-10-18 | 47.59 | 47.75 | 48.60 | -3.61 | -7.05% | 10 | 86 | 0.00% |
| NVDA241115P01020000 | 2024-06-07 3:19PM EDT | 2024-11-15 | 59.55 | 56.95 | 57.90 | +8.30 | +16.20% | 4 | 69 | 0.00% |
| NVDA241220P01020000 | 2024-06-07 1:41PM EDT | 2024-12-20 | 69.17 | 68.70 | 69.65 | -4.75 | -6.43% | 3 | 299 | 0.00% |
| NVDA250117P01020000 | 2024-06-07 11:36AM EDT | 2025-01-17 | 81.00 | 74.30 | 75.40 | +4.42 | +5.77% | 1 | 197 | 0.00% |
| NVDA250221P01020000 | 2024-06-04 12:05PM EDT | 2025-02-21 | 101.35 | 83.85 | 85.50 | 0.00 | - | 6 | 205 | 0.00% |
| NVDA250321P01020000 | 2024-06-07 9:30AM EDT | 2025-03-21 | 93.30 | 90.55 | 92.25 | +8.50 | +10.02% | 1 | 62 | 0.00% |
| NVDA250620P01020000 | 2024-06-07 10:37AM EDT | 2025-06-20 | 116.70 | 109.90 | 111.65 | +12.75 | +12.27% | 2 | 140 | 0.00% |
| NVDA250919P01020000 | 2024-06-06 12:24PM EDT | 2025-09-19 | 132.12 | 126.55 | 129.20 | 0.00 | - | 25 | 25 | 0.00% |
| NVDA251219P01020000 | 2024-06-04 3:20PM EDT | 2025-12-19 | 154.99 | 142.45 | 144.65 | 0.00 | - | 1 | 151 | 0.00% |
| NVDA260116P01020000 | 2024-06-06 2:20PM EDT | 2026-01-16 | 153.40 | 146.25 | 148.45 | 0.00 | - | 4 | 82 | 0.00% |
| NVDA260618P01020000 | 2024-05-30 12:14PM EDT | 2026-06-18 | 184.19 | 167.95 | 170.65 | 0.00 | - | 2 | 40 | 0.00% |
| NVDA261218P01020000 | 2024-06-06 11:22AM EDT | 2026-12-18 | 194.00 | 188.25 | 192.25 | 0.00 | - | 2 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.