UK markets open in 3 hours
NIKKEI 225
38,971.66 +251.19 (+0.65%) HANG SENG
17,990.28 -122.35 (-0.68%) CRUDE OIL
78.17 -0.45 (-0.57%) GOLD FUTURES
2,320.40 +2.40 (+0.10%) DOW
38,647.10 -65.11 (-0.17%) Bitcoin GBP
52,300.28 -547.11 (-1.04%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1280.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614C01280000 | 2024-06-07 3:59PM EDT | 2024-06-14 | 12.20 | 12.20 | 12.55 | -5.36 | -30.52% | 2,802 | 1,292 | 2,795.70% |
| NVDA240621C01280000 | 2024-06-07 3:57PM EDT | 2024-06-21 | 20.60 | 19.80 | 20.70 | -5.53 | -21.16% | 1,184 | 2,178 | 1,119.14% |
| NVDA240628C01280000 | 2024-06-07 3:59PM EDT | 2024-06-28 | 28.50 | 28.05 | 28.85 | -6.20 | -17.87% | 62 | 171 | 903.69% |
| NVDA240705C01280000 | 2024-06-07 3:58PM EDT | 2024-07-05 | 34.08 | 33.30 | 34.25 | -6.62 | -16.27% | 33 | 169 | 789.75% |
| NVDA240712C01280000 | 2024-06-07 3:58PM EDT | 2024-07-12 | 41.00 | 39.75 | 41.15 | -5.25 | -11.35% | 14 | 52 | 734.16% |
| NVDA240719C01280000 | 2024-06-07 3:59PM EDT | 2024-07-19 | 47.65 | 46.65 | 47.45 | -4.48 | -8.59% | 116 | 1,063 | 699.60% |
| NVDA240726C01280000 | 2024-06-07 3:52PM EDT | 2024-07-26 | 54.01 | 51.55 | 57.60 | +54.01 | - | 9 | 5 | 682.90% |
| NVDA240816C01280000 | 2024-06-07 2:42PM EDT | 2024-08-16 | 71.44 | 70.75 | 71.80 | -4.46 | -5.88% | 21 | 564 | 641.92% |
| NVDA240920C01280000 | 2024-06-07 3:51PM EDT | 2024-09-20 | 102.94 | 102.35 | 103.40 | -1.11 | -1.07% | 27 | 489 | 681.27% |
| NVDA241018C01280000 | 2024-06-07 3:34PM EDT | 2024-10-18 | 116.70 | 116.80 | 118.20 | +1.58 | +1.37% | 52 | 402 | 722.09% |
| NVDA241115C01280000 | 2024-06-07 3:46PM EDT | 2024-11-15 | 135.00 | 133.10 | 134.85 | -6.60 | -4.66% | 11 | 95 | 0.00% |
| NVDA241220C01280000 | 2024-06-06 12:53PM EDT | 2024-12-20 | 146.80 | 153.30 | 155.20 | 0.00 | - | 73 | 348 | 0.00% |
| NVDA250117C01280000 | 2024-06-07 1:23PM EDT | 2025-01-17 | 170.00 | 164.55 | 166.90 | -22.29 | -11.59% | 4 | 556 | 0.00% |
| NVDA250221C01280000 | 2024-06-07 11:59AM EDT | 2025-02-21 | 176.33 | 181.05 | 184.50 | -27.57 | -13.52% | 12 | 21 | 0.00% |
| NVDA250321C01280000 | 2024-06-07 3:58PM EDT | 2025-03-21 | 196.10 | 193.10 | 196.60 | +1.23 | +0.63% | 3 | 64 | 0.00% |
| NVDA250620C01280000 | 2024-06-07 3:38PM EDT | 2025-06-20 | 231.50 | 229.65 | 232.00 | -3.50 | -1.49% | 6 | 94 | 0.00% |
| NVDA250919C01280000 | 2024-06-06 9:56AM EDT | 2025-09-19 | 258.60 | 260.45 | 265.45 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA251219C01280000 | 2024-06-06 12:00PM EDT | 2025-12-19 | 290.35 | 290.20 | 294.10 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA260116C01280000 | 2024-06-06 9:39AM EDT | 2026-01-16 | 332.45 | 298.15 | 301.15 | 0.00 | - | 1 | 65 | 0.00% |
| NVDA260618C01280000 | 2024-06-06 3:26PM EDT | 2026-06-18 | 335.29 | 340.40 | 344.80 | 0.00 | - | 3 | 39 | 0.00% |
| NVDA261218C01280000 | 2024-06-06 3:53PM EDT | 2026-12-18 | 389.00 | 382.85 | 390.00 | 0.00 | - | 4 | 50 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614P01280000 | 2024-06-07 3:53PM EDT | 2024-06-14 | 84.80 | 81.45 | 83.55 | -9.10 | -9.69% | 36 | 111 | 0.00% |
| NVDA240621P01280000 | 2024-06-07 3:13PM EDT | 2024-06-21 | 94.52 | 88.35 | 90.50 | -2.65 | -2.73% | 18 | 235 | 0.00% |
| NVDA240628P01280000 | 2024-06-07 2:41PM EDT | 2024-06-28 | 101.59 | 95.65 | 97.20 | +1.89 | +1.90% | 2 | 5 | 0.00% |
| NVDA240705P01280000 | 2024-06-06 12:59PM EDT | 2024-07-05 | 120.00 | 99.55 | 101.60 | +120.00 | - | 1 | 2 | 0.00% |
| NVDA240719P01280000 | 2024-06-07 3:02PM EDT | 2024-07-19 | 113.00 | 110.40 | 112.10 | -1.80 | -1.57% | 12 | 92 | 0.00% |
| NVDA240816P01280000 | 2024-06-06 11:39AM EDT | 2024-08-16 | 135.50 | 129.00 | 130.20 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA240920P01280000 | 2024-06-06 3:39PM EDT | 2024-09-20 | 160.45 | 153.75 | 155.75 | 0.00 | - | 15 | 18 | 0.00% |
| NVDA241018P01280000 | 2024-06-07 11:37AM EDT | 2024-10-18 | 176.70 | 163.75 | 166.40 | +7.05 | +4.16% | 4 | 4 | 0.00% |
| NVDA241115P01280000 | 2024-06-07 12:02PM EDT | 2024-11-15 | 186.45 | 174.95 | 177.95 | +5.90 | +3.27% | 1 | 8 | 0.00% |
| NVDA241220P01280000 | 2024-06-06 2:08PM EDT | 2024-12-20 | 200.35 | 189.45 | 191.45 | 0.00 | - | 11 | 17 | 0.00% |
| NVDA250117P01280000 | 2024-06-07 12:06PM EDT | 2025-01-17 | 206.45 | 195.90 | 197.80 | +4.90 | +2.43% | 6 | 492 | 0.00% |
| NVDA250221P01280000 | 2024-06-05 2:48PM EDT | 2025-02-21 | 205.55 | 207.00 | 210.05 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA250321P01280000 | 2024-06-03 9:58AM EDT | 2025-03-21 | 252.00 | 214.95 | 217.85 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA250620P01280000 | 2024-06-05 1:37PM EDT | 2025-06-20 | 236.40 | 237.10 | 239.70 | 0.00 | - | 2 | 22 | 0.00% |
| NVDA250919P01280000 | 2024-06-07 1:55PM EDT | 2025-09-19 | 256.67 | 255.30 | 259.80 | -54.18 | -17.43% | 2 | 33 | 0.00% |
| NVDA251219P01280000 | 2024-06-04 3:46PM EDT | 2025-12-19 | 292.65 | 272.55 | 276.40 | 0.00 | - | 8 | 40 | 0.00% |
| NVDA260116P01280000 | 2024-05-31 12:29PM EDT | 2026-01-16 | 337.60 | 276.60 | 280.20 | 0.00 | - | 3 | 91 | 0.00% |
| NVDA260618P01280000 | 2024-05-31 12:03PM EDT | 2026-06-18 | 350.10 | 300.65 | 304.10 | 0.00 | - | 4 | 90 | 0.00% |
| NVDA261218P01280000 | 2024-06-06 12:33PM EDT | 2026-12-18 | 337.00 | 318.50 | 329.10 | 0.00 | - | 38 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.