UK markets closed
NIKKEI 225
38,720.47 -156.24 (-0.40%) HANG SENG
18,112.63 +174.79 (+0.97%) CRUDE OIL
78.03 -0.47 (-0.60%) GOLD FUTURES
2,319.20 -35.60 (-1.51%) DOW
38,647.10 -65.11 (-0.17%) Bitcoin GBP
52,215.96 -632.48 (-1.20%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1400.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614C01400000 | 2024-06-07 3:59PM EDT | 2024-06-14 | 2.00 | 2.00 | 2.10 | -2.21 | -52.49% | 4,621 | 3,716 | 1,466.21% |
| NVDA240621C01400000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 4.85 | 4.70 | 4.80 | -2.51 | -34.10% | 2,257 | 8,346 | 788.62% |
| NVDA240628C01400000 | 2024-06-07 3:59PM EDT | 2024-06-28 | 8.45 | 8.35 | 8.65 | -3.85 | -31.30% | 533 | 798 | 659.59% |
| NVDA240705C01400000 | 2024-06-07 3:55PM EDT | 2024-07-05 | 11.70 | 11.10 | 11.65 | -3.13 | -21.11% | 217 | 472 | 585.18% |
| NVDA240712C01400000 | 2024-06-07 3:54PM EDT | 2024-07-12 | 15.39 | 15.00 | 15.75 | -4.61 | -23.05% | 89 | 286 | 549.63% |
| NVDA240719C01400000 | 2024-06-07 3:59PM EDT | 2024-07-19 | 19.68 | 19.50 | 19.90 | -4.27 | -17.83% | 1,637 | 2,776 | 527.37% |
| NVDA240726C01400000 | 2024-06-07 3:13PM EDT | 2024-07-26 | 25.00 | 21.80 | 27.55 | +25.00 | - | 6 | - | 515.12% |
| NVDA240816C01400000 | 2024-06-07 3:56PM EDT | 2024-08-16 | 37.60 | 37.30 | 38.05 | -4.64 | -10.98% | 684 | 2,396 | 486.02% |
| NVDA240920C01400000 | 2024-06-07 3:59PM EDT | 2024-09-20 | 65.35 | 64.80 | 65.60 | -4.29 | -6.16% | 4,087 | 2,550 | 495.54% |
| NVDA241018C01400000 | 2024-06-07 3:47PM EDT | 2024-10-18 | 79.78 | 77.85 | 79.10 | -3.32 | -4.00% | 52 | 920 | 487.22% |
| NVDA241115C01400000 | 2024-06-07 3:36PM EDT | 2024-11-15 | 94.00 | 93.30 | 94.70 | -3.93 | -4.01% | 54 | 976 | 503.31% |
| NVDA241220C01400000 | 2024-06-07 3:13PM EDT | 2024-12-20 | 113.00 | 112.70 | 113.95 | 0.00 | - | 122 | 1,201 | 558.11% |
| NVDA250117C01400000 | 2024-06-07 3:44PM EDT | 2025-01-17 | 126.07 | 123.30 | 124.40 | -1.93 | -1.51% | 135 | 1,881 | 628.81% |
| NVDA250221C01400000 | 2024-06-07 3:57PM EDT | 2025-02-21 | 141.04 | 140.05 | 142.45 | +4.04 | +2.95% | 12 | 173 | 0.00% |
| NVDA250321C01400000 | 2024-06-07 3:59PM EDT | 2025-03-21 | 153.27 | 151.90 | 153.65 | +3.27 | +2.18% | 12 | 188 | 0.00% |
| NVDA250620C01400000 | 2024-06-07 3:51PM EDT | 2025-06-20 | 188.75 | 187.50 | 190.25 | +2.10 | +1.13% | 43 | 629 | 0.00% |
| NVDA250919C01400000 | 2024-06-07 12:14PM EDT | 2025-09-19 | 217.00 | 218.60 | 222.90 | -8.24 | -3.66% | 3 | 100 | 0.00% |
| NVDA251219C01400000 | 2024-06-07 3:31PM EDT | 2025-12-19 | 250.32 | 248.50 | 251.80 | +1.82 | +0.73% | 4 | 297 | 0.00% |
| NVDA260116C01400000 | 2024-06-07 1:06PM EDT | 2026-01-16 | 263.00 | 256.50 | 260.00 | +0.50 | +0.19% | 15 | 562 | 0.00% |
| NVDA260618C01400000 | 2024-06-07 12:53PM EDT | 2026-06-18 | 300.13 | 299.70 | 304.05 | -4.87 | -1.60% | 1 | 140 | 0.00% |
| NVDA261218C01400000 | 2024-06-07 3:59PM EDT | 2026-12-18 | 346.75 | 343.00 | 348.90 | +2.25 | +0.65% | 27 | 877 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614P01400000 | 2024-06-07 2:55PM EDT | 2024-06-14 | 195.00 | 191.30 | 193.85 | -4.16 | -2.09% | 25 | 43 | 0.00% |
| NVDA240621P01400000 | 2024-06-07 1:02PM EDT | 2024-06-21 | 193.00 | 193.05 | 196.00 | +3.05 | +1.61% | 12 | 40 | 0.00% |
| NVDA240628P01400000 | 2024-06-07 3:53PM EDT | 2024-06-28 | 199.51 | 196.10 | 198.35 | -6.59 | -3.20% | 3 | 4 | 0.00% |
| NVDA240705P01400000 | 2024-06-06 10:05AM EDT | 2024-07-05 | 206.18 | 196.70 | 201.05 | +206.18 | - | - | 1 | 0.00% |
| NVDA240719P01400000 | 2024-06-07 1:14PM EDT | 2024-07-19 | 200.47 | 203.25 | 205.70 | -20.83 | -9.41% | 5 | 25 | 0.00% |
| NVDA240816P01400000 | 2024-06-07 3:18PM EDT | 2024-08-16 | 222.00 | 214.95 | 218.60 | -14.00 | -5.93% | 13 | 20 | 0.00% |
| NVDA240920P01400000 | 2024-06-07 12:43PM EDT | 2024-09-20 | 241.55 | 234.65 | 238.65 | +3.88 | +1.63% | 5 | 14 | 0.00% |
| NVDA241018P01400000 | 2024-06-05 10:51AM EDT | 2024-10-18 | 251.75 | 243.40 | 249.25 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA241115P01400000 | 2024-06-06 12:16PM EDT | 2024-11-15 | 263.50 | 252.85 | 259.20 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA241220P01400000 | 2024-06-05 11:37AM EDT | 2024-12-20 | 273.25 | 266.00 | 270.10 | 0.00 | - | 6 | 62 | 0.00% |
| NVDA250117P01400000 | 2024-06-07 2:44PM EDT | 2025-01-17 | 277.22 | 272.00 | 276.60 | -0.26 | -0.09% | 2 | 49 | 0.00% |
| NVDA250221P01400000 | 2024-06-05 3:22PM EDT | 2025-02-21 | 278.98 | 282.40 | 289.20 | 0.00 | - | 8 | 12 | 0.00% |
| NVDA250321P01400000 | 2024-06-04 10:53AM EDT | 2025-03-21 | 326.60 | 290.90 | 297.40 | 0.00 | - | 6 | 11 | 0.00% |
| NVDA250620P01400000 | 2024-06-07 11:48AM EDT | 2025-06-20 | 324.99 | 311.55 | 316.50 | +6.20 | +1.94% | 3 | 16 | 0.00% |
| NVDA250919P01400000 | 2024-06-06 3:56PM EDT | 2025-09-19 | 334.49 | 325.40 | 337.90 | +334.49 | - | - | 6 | 0.00% |
| NVDA251219P01400000 | 2024-06-06 9:45AM EDT | 2025-12-19 | 337.83 | 345.35 | 351.30 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA260116P01400000 | 2024-06-06 10:03AM EDT | 2026-01-16 | 355.62 | 348.80 | 355.45 | 0.00 | - | 10 | 45 | 0.00% |
| NVDA260618P01400000 | 2024-06-06 1:53PM EDT | 2026-06-18 | 384.46 | 369.85 | 379.45 | 0.00 | - | 14 | 172 | 0.00% |
| NVDA261218P01400000 | 2024-06-06 10:46AM EDT | 2026-12-18 | 397.00 | 390.65 | 407.15 | 0.00 | - | 38 | 80 | 0.00% |
© 2024 Yahoo. All rights reserved.