UK markets closed
NIKKEI 225
38,720.47 -156.24 (-0.40%) HANG SENG
18,112.63 +174.79 (+0.97%) CRUDE OIL
78.66 +0.16 (+0.20%) GOLD FUTURES
2,318.30 -36.50 (-1.55%) DOW
38,592.28 -119.93 (-0.31%) Bitcoin GBP
52,438.66 -2,191.59 (-4.01%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Strike:1460.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614C01460000 | 2024-06-07 3:59PM EDT | 2024-06-14 | 1.11 | 1.03 | 1.13 | -1.59 | -58.89% | 294 | 389 | 1,368.75% |
| NVDA240621C01460000 | 2024-06-07 3:54PM EDT | 2024-06-21 | 2.79 | 2.61 | 2.75 | -1.96 | -41.26% | 181 | 349 | 730.57% |
| NVDA240705C01460000 | 2024-06-07 3:55PM EDT | 2024-07-05 | 7.25 | 6.55 | 7.05 | -0.20 | -2.68% | 26 | 204 | 534.57% |
| NVDA240712C01460000 | 2024-06-07 3:24PM EDT | 2024-07-12 | 10.30 | 9.30 | 9.90 | -1.60 | -13.45% | 5 | 9 | 501.28% |
| NVDA240719C01460000 | 2024-06-07 3:57PM EDT | 2024-07-19 | 12.97 | 12.60 | 12.90 | -2.49 | -16.11% | 21 | 111 | 480.25% |
| NVDA240816C01460000 | 2024-06-07 3:57PM EDT | 2024-08-16 | 27.55 | 26.85 | 27.45 | -4.05 | -12.82% | 42 | 311 | 441.90% |
| NVDA240920C01460000 | 2024-06-07 3:56PM EDT | 2024-09-20 | 51.40 | 51.00 | 51.70 | +0.04 | +0.08% | 72 | 608 | 447.92% |
| NVDA241018C01460000 | 2024-06-07 12:49PM EDT | 2024-10-18 | 63.70 | 63.25 | 64.40 | +1.32 | +2.12% | 4 | 307 | 438.39% |
| NVDA241115C01460000 | 2024-06-07 3:55PM EDT | 2024-11-15 | 78.30 | 77.35 | 78.60 | -1.05 | -1.32% | 9 | 212 | 444.86% |
| NVDA241220C01460000 | 2024-06-07 1:04PM EDT | 2024-12-20 | 99.59 | 96.00 | 97.40 | -1.41 | -1.40% | 2 | 41 | 472.34% |
| NVDA250117C01460000 | 2024-06-07 3:25PM EDT | 2025-01-17 | 107.05 | 106.30 | 107.75 | -0.25 | -0.23% | 6 | 441 | 490.26% |
| NVDA250221C01460000 | 2024-06-05 2:48PM EDT | 2025-02-21 | 128.30 | 122.55 | 124.40 | 0.00 | - | 1 | 54 | 596.70% |
| NVDA250321C01460000 | 2024-06-07 3:46PM EDT | 2025-03-21 | 135.98 | 133.95 | 135.95 | -2.37 | -1.71% | 4 | 31 | 0.00% |
| NVDA250620C01460000 | 2024-06-05 9:53AM EDT | 2025-06-20 | 162.88 | 169.50 | 171.40 | 0.00 | - | 1 | 43 | 0.00% |
| NVDA250919C01460000 | 2024-06-05 1:37PM EDT | 2025-09-19 | 203.80 | 200.00 | 204.65 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA251219C01460000 | 2024-06-07 9:41AM EDT | 2025-12-19 | 222.98 | 229.55 | 233.60 | -12.64 | -5.36% | 7 | 70 | 0.00% |
| NVDA260116C01460000 | 2024-06-07 3:14PM EDT | 2026-01-16 | 237.48 | 237.65 | 240.70 | -9.52 | -3.85% | 1 | 47 | 0.00% |
| NVDA260618C01460000 | 2024-06-07 10:42AM EDT | 2026-06-18 | 276.41 | 280.90 | 285.05 | -13.84 | -4.77% | 6 | 13 | 0.00% |
| NVDA261218C01460000 | 2024-06-06 10:27AM EDT | 2026-12-18 | 328.00 | 324.60 | 331.35 | 0.00 | - | 3 | 164 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01460000 | 2024-06-06 9:42AM EDT | 2024-06-21 | 217.35 | 251.00 | 254.70 | 0.00 | - | 5 | 6 | 0.00% |
| NVDA240712P01460000 | 2024-06-05 3:18PM EDT | 2024-07-12 | 244.85 | 252.45 | 259.30 | +244.85 | - | - | 1 | 0.00% |
| NVDA240719P01460000 | 2024-05-15 10:06AM EDT | 2024-07-19 | 531.22 | 256.85 | 260.30 | 0.00 | - | 5 | 1 | 0.00% |
| NVDA240816P01460000 | 2024-06-06 10:47AM EDT | 2024-08-16 | 260.25 | 265.05 | 269.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01460000 | 2024-05-24 3:00PM EDT | 2024-09-20 | 408.50 | 281.10 | 285.60 | 0.00 | - | 8 | 5 | 0.00% |
| NVDA241018P01460000 | 2024-06-04 11:13AM EDT | 2024-10-18 | 340.00 | 288.60 | 294.95 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA241115P01460000 | 2024-05-13 1:44PM EDT | 2024-11-15 | 559.27 | 297.20 | 303.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01460000 | 2024-04-25 11:05AM EDT | 2024-12-20 | 640.84 | 408.60 | 416.80 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250117P01460000 | 2024-06-05 10:20AM EDT | 2025-01-17 | 326.30 | 314.75 | 321.40 | 0.00 | - | 10 | 11 | 0.00% |
| NVDA250221P01460000 | 2024-03-13 1:14PM EDT | 2025-02-21 | 587.82 | 581.55 | 591.85 | 0.00 | - | - | 11 | 0.00% |
| NVDA250321P01460000 | 2024-03-13 11:27AM EDT | 2025-03-21 | 594.20 | 576.90 | 587.30 | 0.00 | - | 45 | 27 | 0.00% |
| NVDA250620P01460000 | 2024-06-04 11:57AM EDT | 2025-06-20 | 391.23 | 348.05 | 359.85 | 0.00 | - | 2 | 17 | 0.00% |
| NVDA251219P01460000 | 2024-05-08 11:09AM EDT | 2025-12-19 | 586.90 | 385.15 | 391.65 | 0.00 | - | 2 | 15 | 0.00% |
| NVDA260116P01460000 | 2024-04-22 3:20PM EDT | 2026-01-16 | 669.51 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NVDA260618P01460000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 653.35 | 472.10 | 488.70 | 0.00 | - | 58 | 58 | 0.00% |
| NVDA261218P01460000 | 2024-05-24 11:49AM EDT | 2026-12-18 | 511.29 | 430.40 | 446.90 | 0.00 | - | 2 | 104 | 0.00% |
© 2024 Yahoo. All rights reserved.