UK markets closed
NIKKEI 225
38,720.47 -156.24 (-0.40%) HANG SENG
18,112.63 +174.79 (+0.97%) CRUDE OIL
78.18 -0.32 (-0.41%) GOLD FUTURES
2,319.90 -34.90 (-1.48%) DOW
38,653.31 -58.90 (-0.15%) Bitcoin GBP
52,232.97 -1,136.46 (-2.13%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Strike:150.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00150000 | 2024-06-13 3:29PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 10,461 | 43,439 | 45.90% |
| NVDA240719C00150000 | 2024-06-13 3:31PM EDT | 2024-07-19 | 1.42 | 1.42 | 1.45 | +0.60 | +71.43% | 15,523 | 36,709 | 44.18% |
| NVDA240816C00150000 | 2024-06-13 3:30PM EDT | 2024-08-16 | 3.45 | 3.40 | 3.45 | +1.05 | +43.75% | 15,924 | 97,994 | 46.14% |
| NVDA240920C00150000 | 2024-06-13 3:25PM EDT | 2024-09-20 | 6.60 | 6.50 | 6.60 | +1.50 | +29.41% | 6,608 | 19,883 | 50.51% |
| NVDA241115C00150000 | 2024-06-13 3:18PM EDT | 2024-11-15 | 9.96 | 9.75 | 9.90 | +1.80 | +22.06% | 344 | 9,714 | 50.79% |
| NVDA241220C00150000 | 2024-06-13 3:14PM EDT | 2024-12-20 | 12.25 | 11.90 | 11.95 | +2.00 | +19.51% | 2,109 | 19,952 | 51.71% |
| NVDA250117C00150000 | 2024-06-13 3:29PM EDT | 2025-01-17 | 13.20 | 13.10 | 13.25 | +2.08 | +18.71% | 4,170 | 32,268 | 51.48% |
| NVDA250620C00150000 | 2024-06-13 3:24PM EDT | 2025-06-20 | 20.53 | 20.30 | 20.45 | +2.58 | +14.37% | 938 | 15,409 | 53.33% |
| NVDA251219C00150000 | 2024-06-13 3:22PM EDT | 2025-12-19 | 27.38 | 26.95 | 27.20 | +2.83 | +11.53% | 284 | 2,248 | 54.28% |
| NVDA260116C00150000 | 2024-06-13 3:30PM EDT | 2026-01-16 | 27.85 | 27.75 | 28.05 | +2.40 | +9.43% | 719 | 14,886 | 54.23% |
| NVDA260618C00150000 | 2024-06-13 3:04PM EDT | 2026-06-18 | 33.00 | 32.45 | 33.10 | +3.25 | +10.92% | 81 | 3,133 | 55.01% |
| NVDA261218C00150000 | 2024-06-13 3:13PM EDT | 2026-12-18 | 38.00 | 37.40 | 37.90 | +3.00 | +8.57% | 345 | 7,681 | 55.36% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00150000 | 2024-06-13 3:13PM EDT | 2024-06-21 | 20.50 | 20.70 | 21.20 | -8.69 | -29.77% | 94 | 20 | 52.83% |
| NVDA240719P00150000 | 2024-06-13 2:13PM EDT | 2024-07-19 | 22.04 | 21.65 | 21.95 | -3.71 | -14.41% | 28 | 2,608 | 41.26% |
| NVDA240920P00150000 | 2024-06-13 3:17PM EDT | 2024-09-20 | 25.23 | 25.10 | 25.40 | -2.44 | -8.82% | 86 | 200 | 42.43% |
| NVDA241115P00150000 | 2024-06-13 10:18AM EDT | 2024-11-15 | 28.00 | 27.50 | 27.75 | -1.76 | -5.91% | 2 | 154 | 41.81% |
| NVDA241220P00150000 | 2024-06-13 1:03PM EDT | 2024-12-20 | 29.82 | 29.10 | 29.35 | -1.18 | -3.81% | 76 | 736 | 42.38% |
| NVDA250117P00150000 | 2024-06-13 3:14PM EDT | 2025-01-17 | 29.51 | 29.65 | 29.95 | -2.39 | -7.49% | 283 | 1,507 | 41.17% |
| NVDA250620P00150000 | 2024-06-13 2:55PM EDT | 2025-06-20 | 34.30 | 34.15 | 34.60 | -1.65 | -4.59% | 66 | 210 | 40.72% |
| NVDA251219P00150000 | 2024-06-13 12:57PM EDT | 2025-12-19 | 39.15 | 38.05 | 38.70 | -0.75 | -1.88% | 1 | 42 | 39.88% |
| NVDA260116P00150000 | 2024-06-13 10:56AM EDT | 2026-01-16 | 39.25 | 38.50 | 39.10 | -0.90 | -2.24% | 4 | 1,782 | 39.52% |
| NVDA260618P00150000 | 2024-06-13 2:55PM EDT | 2026-06-18 | 41.35 | 41.00 | 41.60 | -2.45 | -5.59% | 62 | 111 | 38.60% |
| NVDA261218P00150000 | 2024-06-13 2:04PM EDT | 2026-12-18 | 44.30 | 42.80 | 45.65 | -0.60 | -1.34% | 84 | 755 | 39.51% |
© 2024 Yahoo. All rights reserved.