UK markets open in 6 hours 37 minutes
NIKKEI 225
38,617.59 -102.88 (-0.27%) HANG SENG
18,112.63 +174.79 (+0.97%) CRUDE OIL
77.77 -0.85 (-1.08%) GOLD FUTURES
2,317.30 -0.70 (-0.03%) DOW
38,647.10 -65.11 (-0.17%) Bitcoin GBP
52,329.40 -1,038.94 (-1.95%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1730.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01730000 | 2024-06-07 3:54PM EDT | 2024-06-21 | 0.57 | 0.26 | 0.75 | -0.45 | -44.12% | 21 | 179 | 658.20% |
| NVDA240719C01730000 | 2024-06-07 1:09PM EDT | 2024-07-19 | 3.90 | 2.95 | 3.20 | -0.20 | -4.88% | 11 | 41 | 389.65% |
| NVDA240816C01730000 | 2024-06-07 10:30AM EDT | 2024-08-16 | 7.50 | 7.15 | 7.55 | -0.97 | -11.45% | 2 | 86 | 338.35% |
| NVDA240920C01730000 | 2024-06-07 2:21PM EDT | 2024-09-20 | 18.60 | 18.05 | 18.60 | -1.20 | -6.06% | 5 | 39 | 331.59% |
| NVDA241018C01730000 | 2024-06-06 10:04AM EDT | 2024-10-18 | 27.85 | 24.60 | 25.60 | 0.00 | - | 8 | 22 | 318.45% |
| NVDA241115C01730000 | 2024-06-07 3:36PM EDT | 2024-11-15 | 34.60 | 33.75 | 34.55 | -1.45 | -4.02% | 14 | 9 | 316.67% |
| NVDA241220C01730000 | 2024-06-05 1:20PM EDT | 2024-12-20 | 48.45 | 46.70 | 47.85 | 0.00 | - | 38 | 37 | 321.44% |
| NVDA250117C01730000 | 2024-06-06 9:45AM EDT | 2025-01-17 | 67.62 | 54.25 | 55.30 | 0.00 | - | 1 | 34 | 318.99% |
| NVDA250221C01730000 | 2024-05-30 3:58PM EDT | 2025-02-21 | 46.15 | 66.90 | 68.90 | 0.00 | - | 2 | 28 | 328.07% |
| NVDA250321C01730000 | 2024-05-28 9:51AM EDT | 2025-03-21 | 52.40 | 76.60 | 78.15 | 0.00 | - | 17 | 61 | 335.03% |
| NVDA250620C01730000 | 2024-05-30 2:57PM EDT | 2025-06-20 | 84.40 | 107.05 | 109.30 | 0.00 | - | 2 | 4 | 382.71% |
| NVDA251219C01730000 | 2024-06-07 3:31PM EDT | 2025-12-19 | 164.67 | 163.30 | 166.45 | +10.97 | +7.14% | 1 | 71 | 0.00% |
| NVDA260116C01730000 | 2024-06-04 10:42AM EDT | 2026-01-16 | 147.16 | 170.70 | 173.50 | 0.00 | - | 2 | 18 | 0.00% |
| NVDA260618C01730000 | 2024-05-23 12:21PM EDT | 2026-06-18 | 139.07 | 212.75 | 216.25 | 0.00 | - | 3 | 16 | 0.00% |
| NVDA261218C01730000 | 2024-06-05 1:11PM EDT | 2026-12-18 | 256.21 | 257.00 | 261.10 | 0.00 | - | 12 | 34 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01730000 | 2024-06-06 9:51AM EDT | 2024-06-21 | 509.05 | 518.15 | 525.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01730000 | 2024-05-29 3:53PM EDT | 2024-07-19 | 586.26 | 519.85 | 523.05 | 0.00 | - | 47 | 0 | 0.00% |
| NVDA240816P01730000 | 2024-06-06 1:48PM EDT | 2024-08-16 | 534.10 | 519.60 | 525.10 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240920P01730000 | 2024-06-07 10:22AM EDT | 2024-09-20 | 546.50 | 522.65 | 527.55 | +29.90 | +5.79% | 8 | 6 | 0.00% |
| NVDA241018P01730000 | 2024-03-11 1:27PM EDT | 2024-10-18 | 864.35 | 854.80 | 868.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01730000 | 2024-03-11 2:12PM EDT | 2024-11-15 | 869.80 | 854.80 | 869.65 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241220P01730000 | 2024-03-11 2:10PM EDT | 2024-12-20 | 869.75 | 852.30 | 868.15 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117P01730000 | 2024-03-11 1:48PM EDT | 2025-01-17 | 873.30 | 851.45 | 868.30 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221P01730000 | 2024-03-08 3:21PM EDT | 2025-02-21 | 850.46 | 840.00 | 858.75 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01730000 | 2024-03-18 2:16PM EDT | 2025-06-20 | 854.83 | 880.00 | 898.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA260618P01730000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 839.50 | 848.00 | 866.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.