UK markets open in 7 hours 7 minutes
NIKKEI 225
38,720.47 -156.24 (-0.40%) HANG SENG
18,112.63 +174.79 (+0.97%) CRUDE OIL
77.80 -0.82 (-1.04%) GOLD FUTURES
2,317.60 -0.40 (-0.02%) DOW
38,647.10 -65.11 (-0.17%) Bitcoin GBP
52,369.53 -1,126.78 (-2.11%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1170.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614C01170000 | 2024-06-07 3:59PM EDT | 2024-06-14 | 59.00 | 58.25 | 59.15 | -6.00 | -9.23% | 2,195 | 2,447 | 3,228.56% |
| NVDA240621C01170000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 69.15 | 67.45 | 68.95 | -3.85 | -5.27% | 1,435 | 1,984 | 1,646.88% |
| NVDA240628C01170000 | 2024-06-07 3:59PM EDT | 2024-06-28 | 77.18 | 76.25 | 77.80 | -4.52 | -5.53% | 93 | 215 | 1,328.64% |
| NVDA240705C01170000 | 2024-06-07 3:59PM EDT | 2024-07-05 | 82.98 | 81.70 | 83.45 | -5.73 | -6.46% | 116 | 278 | 1,161.04% |
| NVDA240712C01170000 | 2024-06-07 3:42PM EDT | 2024-07-12 | 92.00 | 88.85 | 90.80 | -3.10 | -3.26% | 128 | 117 | 1,082.57% |
| NVDA240719C01170000 | 2024-06-07 3:58PM EDT | 2024-07-19 | 97.73 | 96.15 | 97.60 | -4.07 | -4.00% | 123 | 847 | 1,040.04% |
| NVDA240726C01170000 | 2024-06-07 3:47PM EDT | 2024-07-26 | 105.50 | 101.00 | 107.50 | +105.50 | - | 3 | 2 | 1,027.27% |
| NVDA240816C01170000 | 2024-06-07 3:58PM EDT | 2024-08-16 | 121.72 | 120.35 | 122.00 | -4.78 | -3.78% | 44 | 367 | 1,071.63% |
| NVDA240920C01170000 | 2024-06-07 3:53PM EDT | 2024-09-20 | 150.92 | 151.65 | 153.20 | -5.58 | -3.57% | 39 | 697 | 0.00% |
| NVDA241018C01170000 | 2024-06-07 12:42PM EDT | 2024-10-18 | 163.92 | 166.30 | 168.05 | +2.22 | +1.37% | 3 | 119 | 0.00% |
| NVDA241115C01170000 | 2024-06-07 3:26PM EDT | 2024-11-15 | 182.29 | 182.00 | 184.00 | +1.98 | +1.10% | 6 | 101 | 0.00% |
| NVDA241220C01170000 | 2024-06-07 3:44PM EDT | 2024-12-20 | 205.75 | 202.10 | 203.90 | +4.95 | +2.47% | 36 | 185 | 0.00% |
| NVDA250117C01170000 | 2024-06-07 3:44PM EDT | 2025-01-17 | 216.73 | 213.15 | 215.55 | +5.98 | +2.84% | 52 | 282 | 0.00% |
| NVDA250221C01170000 | 2024-06-07 3:37PM EDT | 2025-02-21 | 231.10 | 229.50 | 232.50 | -8.34 | -3.48% | 2 | 53 | 0.00% |
| NVDA250620C01170000 | 2024-06-07 3:43PM EDT | 2025-06-20 | 280.65 | 276.45 | 279.40 | -0.62 | -0.22% | 2 | 192 | 0.00% |
| NVDA251219C01170000 | 2024-06-07 10:24AM EDT | 2025-12-19 | 326.90 | 334.95 | 338.85 | -3.50 | -1.06% | 1 | 36 | 0.00% |
| NVDA260116C01170000 | 2024-06-06 9:30AM EDT | 2026-01-16 | 354.73 | 342.70 | 345.75 | 0.00 | - | 2 | 139 | 0.00% |
| NVDA260618C01170000 | 2024-06-06 1:53PM EDT | 2026-06-18 | 377.55 | 383.55 | 387.75 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA261218C01170000 | 2024-06-07 3:55PM EDT | 2026-12-18 | 428.05 | 424.10 | 428.00 | +3.98 | +0.94% | 26 | 114 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614P01170000 | 2024-06-07 3:59PM EDT | 2024-06-14 | 19.23 | 19.00 | 19.40 | -3.52 | -15.47% | 2,442 | 1,387 | 0.00% |
| NVDA240621P01170000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 27.00 | 26.85 | 27.55 | -3.75 | -12.20% | 487 | 960 | 0.00% |
| NVDA240628P01170000 | 2024-06-07 3:55PM EDT | 2024-06-28 | 34.62 | 34.45 | 35.05 | -5.38 | -13.45% | 1,210 | 444 | 0.00% |
| NVDA240705P01170000 | 2024-06-07 3:38PM EDT | 2024-07-05 | 40.25 | 38.65 | 39.80 | -10.13 | -20.11% | 75 | 33 | 0.00% |
| NVDA240712P01170000 | 2024-06-07 1:38PM EDT | 2024-07-12 | 44.98 | 44.40 | 45.65 | -6.72 | -13.00% | 7 | 31 | 0.00% |
| NVDA240719P01170000 | 2024-06-07 3:17PM EDT | 2024-07-19 | 53.44 | 50.40 | 51.00 | -0.12 | -0.22% | 87 | 288 | 0.00% |
| NVDA240726P01170000 | 2024-06-07 3:43PM EDT | 2024-07-26 | 57.00 | 54.35 | 62.25 | +57.00 | - | 4 | 4 | 0.00% |
| NVDA240816P01170000 | 2024-06-07 3:34PM EDT | 2024-08-16 | 71.38 | 69.20 | 70.15 | -0.74 | -1.03% | 15 | 160 | 0.00% |
| NVDA240920P01170000 | 2024-06-07 3:02PM EDT | 2024-09-20 | 95.74 | 94.30 | 95.20 | -6.71 | -6.55% | 3 | 215 | 0.00% |
| NVDA241018P01170000 | 2024-06-07 11:50AM EDT | 2024-10-18 | 113.40 | 104.30 | 105.50 | -1.52 | -1.32% | 13 | 48 | 0.00% |
| NVDA241115P01170000 | 2024-06-07 2:58PM EDT | 2024-11-15 | 118.10 | 115.75 | 117.10 | -7.95 | -6.31% | 12 | 174 | 0.00% |
| NVDA241220P01170000 | 2024-06-07 3:19PM EDT | 2024-12-20 | 133.77 | 130.00 | 131.35 | +1.92 | +1.46% | 6 | 74 | 0.00% |
| NVDA250117P01170000 | 2024-06-07 3:53PM EDT | 2025-01-17 | 137.92 | 136.50 | 137.95 | +2.42 | +1.79% | 26 | 74 | 0.00% |
| NVDA250221P01170000 | 2024-06-05 3:19PM EDT | 2025-02-21 | 144.99 | 147.70 | 149.70 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250620P01170000 | 2024-06-07 10:26AM EDT | 2025-06-20 | 188.00 | 177.20 | 179.15 | +10.65 | +6.01% | 2 | 39 | 0.00% |
| NVDA251219P01170000 | 2024-06-06 12:00PM EDT | 2025-12-19 | 218.22 | 212.60 | 215.65 | 0.00 | - | 12 | 25 | 0.00% |
| NVDA260116P01170000 | 2024-05-28 12:03PM EDT | 2026-01-16 | 241.50 | 216.65 | 219.40 | 0.00 | - | 8 | 62 | 0.00% |
| NVDA260618P01170000 | 2024-06-06 1:01PM EDT | 2026-06-18 | 250.85 | 240.05 | 243.40 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA261218P01170000 | 2024-06-07 10:37AM EDT | 2026-12-18 | 271.37 | 262.05 | 266.50 | +3.77 | +1.41% | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.