UK markets open in 1 hour 42 minutes
NIKKEI 225
38,832.42 +111.95 (+0.29%) HANG SENG
17,984.90 -127.73 (-0.71%) CRUDE OIL
78.16 -0.46 (-0.59%) GOLD FUTURES
2,321.10 +3.10 (+0.13%) DOW
38,647.10 -65.11 (-0.17%) Bitcoin GBP
52,351.18 -657.20 (-1.24%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1370.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614C01370000 | 2024-06-07 3:59PM EDT | 2024-06-14 | 2.94 | 3.00 | 3.15 | -2.81 | -48.87% | 554 | 1,538 | 2,188.67% |
| NVDA240621C01370000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 6.75 | 6.30 | 6.75 | -3.35 | -33.17% | 462 | 473 | 880.57% |
| NVDA240628C01370000 | 2024-06-07 3:55PM EDT | 2024-06-28 | 11.85 | 11.20 | 11.55 | -4.65 | -28.18% | 307 | 151 | 720.65% |
| NVDA240705C01370000 | 2024-06-07 3:47PM EDT | 2024-07-05 | 16.35 | 14.50 | 15.10 | +1.03 | +6.72% | 7 | 36 | 632.57% |
| NVDA240712C01370000 | 2024-06-07 1:05PM EDT | 2024-07-12 | 23.00 | 18.80 | 20.05 | -2.35 | -9.27% | 1 | 55 | 590.49% |
| NVDA240719C01370000 | 2024-06-07 3:58PM EDT | 2024-07-19 | 24.85 | 24.20 | 24.65 | -2.98 | -10.71% | 106 | 85 | 565.11% |
| NVDA250221C01370000 | 2024-06-06 3:57PM EDT | 2025-02-21 | 154.27 | 149.55 | 151.40 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA250321C01370000 | 2024-06-07 2:13PM EDT | 2025-03-21 | 160.00 | 161.30 | 163.40 | -5.37 | -3.25% | 3 | 20 | 0.00% |
| NVDA250620C01370000 | 2024-06-06 3:17PM EDT | 2025-06-20 | 196.75 | 197.20 | 199.50 | 0.00 | - | 89 | 550 | 0.00% |
| NVDA250919C01370000 | 2024-06-06 10:06AM EDT | 2025-09-19 | 236.43 | 228.05 | 232.90 | 0.00 | - | 1 | 3 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614P01370000 | 2024-06-06 12:32PM EDT | 2024-06-14 | 180.52 | 162.20 | 164.70 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240621P01370000 | 2024-06-07 2:04PM EDT | 2024-06-21 | 171.25 | 164.70 | 167.60 | -0.40 | -0.23% | 5 | 16 | 0.00% |
| NVDA240628P01370000 | 2024-06-03 3:59PM EDT | 2024-06-28 | 224.25 | 168.40 | 171.15 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240705P01370000 | 2024-05-30 10:03AM EDT | 2024-07-05 | 228.50 | 169.90 | 174.65 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240719P01370000 | 2024-06-06 9:35AM EDT | 2024-07-19 | 151.04 | 177.95 | 180.50 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01370000 | 2024-03-22 11:45AM EDT | 2025-02-21 | 473.75 | 600.00 | 618.00 | 0.00 | - | 2 | 19 | 0.00% |
| NVDA250321P01370000 | 2024-05-30 11:45AM EDT | 2025-03-21 | 312.95 | 270.85 | 273.75 | 0.00 | - | 5 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.