UK markets open in 6 hours 36 minutes
NIKKEI 225
38,650.80 -69.67 (-0.18%) HANG SENG
18,112.63 +174.79 (+0.97%) CRUDE OIL
77.77 -0.85 (-1.08%) GOLD FUTURES
2,316.90 -1.10 (-0.05%) DOW
38,647.10 -65.11 (-0.17%) Bitcoin GBP
52,306.30 -1,105.06 (-2.07%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614C00180000 | 2024-06-13 2:14PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 10,984 | 206.25% |
| NVDA240621C00180000 | 2024-06-13 3:14PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 400 | 16,740 | 76.56% |
| NVDA240628C00180000 | 2024-06-13 3:56PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | 0.00 | - | 831 | 11,039 | 63.67% |
| NVDA240705C00180000 | 2024-06-13 3:57PM EDT | 2024-07-05 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 152 | 1,929 | 56.64% |
| NVDA240712C00180000 | 2024-06-13 3:09PM EDT | 2024-07-12 | 0.14 | 0.00 | 0.15 | 0.00 | - | 24 | 427 | 50.20% |
| NVDA240719C00180000 | 2024-06-13 3:39PM EDT | 2024-07-19 | 0.19 | 0.15 | 0.22 | +0.05 | +35.71% | 571 | 8,467 | 51.17% |
| NVDA240726C00180000 | 2024-06-13 3:44PM EDT | 2024-07-26 | 0.33 | 0.32 | 0.33 | +0.08 | +32.00% | 116 | 335 | 51.32% |
| NVDA240816C00180000 | 2024-06-13 3:57PM EDT | 2024-08-16 | 0.77 | 0.60 | 0.75 | +0.30 | +63.83% | 1,034 | 7,243 | 49.37% |
| NVDA240920C00180000 | 2024-06-13 3:49PM EDT | 2024-09-20 | 2.20 | 2.16 | 2.25 | +0.63 | +40.13% | 983 | 4,768 | 51.72% |
| NVDA241018C00180000 | 2024-06-13 3:55PM EDT | 2024-10-18 | 3.10 | 3.00 | 3.15 | +0.13 | +4.38% | 717 | 512 | 50.45% |
| NVDA241115C00180000 | 2024-06-13 11:14AM EDT | 2024-11-15 | 3.90 | 4.10 | 4.30 | +0.70 | +21.88% | 36 | 1,661 | 50.63% |
| NVDA241220C00180000 | 2024-06-13 3:58PM EDT | 2024-12-20 | 5.87 | 5.70 | 5.90 | +1.42 | +31.91% | 519 | 8,828 | 51.47% |
| NVDA250117C00180000 | 2024-06-13 3:59PM EDT | 2025-01-17 | 6.80 | 6.10 | 6.85 | +1.45 | +27.10% | 638 | 14,368 | 50.17% |
| NVDA250221C00180000 | 2024-06-13 3:22PM EDT | 2025-02-21 | 8.32 | 5.85 | 8.45 | +0.62 | +8.05% | 63 | 5,957 | 52.05% |
| NVDA250321C00180000 | 2024-06-13 2:35PM EDT | 2025-03-21 | 9.24 | 9.35 | 9.55 | -0.01 | -0.11% | 10 | 4,696 | 51.90% |
| NVDA250620C00180000 | 2024-06-13 3:59PM EDT | 2025-06-20 | 13.02 | 12.85 | 13.10 | +1.92 | +17.30% | 212 | 1,621 | 52.50% |
| NVDA250919C00180000 | 2024-06-13 3:23PM EDT | 2025-09-19 | 16.15 | 16.00 | 16.40 | +0.65 | +4.19% | 63 | 36 | 52.85% |
| NVDA251219C00180000 | 2024-06-13 2:50PM EDT | 2025-12-19 | 19.20 | 17.00 | 19.55 | +1.79 | +10.28% | 104 | 1,266 | 51.66% |
| NVDA260116C00180000 | 2024-06-13 3:56PM EDT | 2026-01-16 | 20.35 | 17.60 | 20.35 | +2.40 | +13.37% | 14 | 6,586 | 51.49% |
| NVDA260618C00180000 | 2024-06-13 3:59PM EDT | 2026-06-18 | 24.98 | 24.70 | 25.10 | +1.98 | +8.61% | 27 | 2,312 | 53.95% |
| NVDA261218C00180000 | 2024-06-13 3:13PM EDT | 2026-12-18 | 29.81 | 29.60 | 30.20 | +2.61 | +9.60% | 949 | 9,485 | 54.37% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614P00180000 | 2024-06-06 2:33PM EDT | 2024-06-14 | 59.80 | 45.00 | 55.00 | +59.80 | - | - | 0 | 651.47% |
| NVDA240621P00180000 | 2024-06-10 3:03PM EDT | 2024-06-21 | 58.64 | 50.00 | 51.00 | 0.00 | - | 2 | 0 | 100.78% |
| NVDA240628P00180000 | 2024-06-10 11:37AM EDT | 2024-06-28 | 57.80 | 46.00 | 55.00 | +57.80 | - | - | 0 | 73.63% |
| NVDA240719P00180000 | 2024-06-12 1:05PM EDT | 2024-07-19 | 54.05 | 48.35 | 52.55 | 0.00 | - | 1 | 0 | 85.28% |
| NVDA240726P00180000 | 2024-06-10 11:23AM EDT | 2024-07-26 | 57.90 | 46.00 | 55.00 | +57.90 | - | - | 0 | 99.37% |
| NVDA240816P00180000 | 2024-06-13 2:56PM EDT | 2024-08-16 | 50.50 | 50.20 | 52.65 | -3.08 | -5.75% | 83 | 60 | 53.03% |
| NVDA240920P00180000 | 2024-06-13 12:24PM EDT | 2024-09-20 | 52.41 | 50.65 | 53.20 | -6.64 | -11.24% | 13 | 949 | 55.59% |
| NVDA241018P00180000 | 2024-06-12 11:46AM EDT | 2024-10-18 | 54.97 | 51.00 | 53.70 | +54.97 | - | - | 0 | 51.69% |
| NVDA241115P00180000 | 2024-06-12 3:46PM EDT | 2024-11-15 | 56.00 | 50.95 | 52.30 | 0.00 | - | 5 | 5 | 39.75% |
| NVDA241220P00180000 | 2024-06-12 3:40PM EDT | 2024-12-20 | 56.30 | 52.35 | 55.15 | 0.00 | - | 101 | 91 | 47.84% |
| NVDA250117P00180000 | 2024-06-13 1:19PM EDT | 2025-01-17 | 54.35 | 52.80 | 55.60 | -6.55 | -10.76% | 20 | 130 | 46.17% |
| NVDA250321P00180000 | 2024-05-31 10:53AM EDT | 2025-03-21 | 71.05 | 46.05 | 55.65 | +71.05 | - | - | 0 | 40.81% |
| NVDA250620P00180000 | 2024-06-07 1:00PM EDT | 2025-06-20 | 61.90 | 55.75 | 60.85 | 0.00 | - | 1 | 40 | 47.31% |
| NVDA251219P00180000 | 2024-06-04 2:29PM EDT | 2025-12-19 | 1.07 | 58.65 | 60.60 | 0.00 | - | 6 | 0 | 38.35% |
| NVDA260116P00180000 | 2024-06-04 1:03PM EDT | 2026-01-16 | 68.75 | 58.75 | 65.00 | 0.00 | - | 2 | 30 | 44.65% |
| NVDA260618P00180000 | 2024-05-24 2:24PM EDT | 2026-06-18 | 76.48 | 58.70 | 65.35 | 0.00 | - | 10 | 80 | 40.24% |
| NVDA261218P00180000 | 2024-06-13 12:52PM EDT | 2026-12-18 | 65.58 | 63.05 | 67.95 | -0.67 | -1.01% | 1 | 30 | 39.29% |
© 2024 Yahoo. All rights reserved.