Best UK mortgage deals of the week

Find out the latest mortgage rates and deals from HSBC, NatWest, Santander, Barclays and more

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

129.61

+4.41

(+3.52%)

At close: 04:00PM EDT

129.82

+0.21

(+0.16%)

After hours:

07:59PM EDT

In the money

Show:ListStraddle

Strike:300.00

Callsfor14 June 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NVDA240614C00300000	2024-06-07 3:16PM EDT	2024-06-14	904.55	906.75	910.75	+85.10	+10.38%	2	2	0.00%
NVDA240621C00300000	2024-06-07 3:47PM EDT	2024-06-21	910.00	907.10	911.20	+5.00	+0.55%	30	2,301	0.00%
NVDA240628C00300000	2024-06-06 9:45AM EDT	2024-06-28	943.20	907.35	911.50	0.00	-	1	4	0.00%
NVDA240719C00300000	2024-06-05 3:30PM EDT	2024-07-19	919.73	908.75	912.70	0.00	-	1	68	0.00%
NVDA240816C00300000	2024-06-07 9:40AM EDT	2024-08-16	895.80	910.15	914.35	+64.80	+7.80%	35	17	0.00%
NVDA240920C00300000	2024-06-07 11:05AM EDT	2024-09-20	895.30	912.15	916.40	-1.43	-0.16%	4	120	0.00%
NVDA241018C00300000	2024-06-03 10:23AM EDT	2024-10-18	842.83	913.40	919.90	0.00	-	1	6	0.00%
NVDA241115C00300000	2024-04-04 3:39PM EDT	2024-11-15	575.00	594.20	600.75	0.00	-	3	8	0.00%
NVDA241220C00300000	2024-05-23 10:24AM EDT	2024-12-20	746.61	915.60	923.20	0.00	-	1	265	0.00%
NVDA250117C00300000	2024-06-07 11:05AM EDT	2025-01-17	902.10	917.20	924.90	-19.90	-2.16%	4	714	0.00%
NVDA250221C00300000	2024-05-31 11:44AM EDT	2025-02-21	804.15	919.10	927.15	0.00	-	2	16	0.00%
NVDA250620C00300000	2024-06-06 10:18AM EDT	2025-06-20	921.62	921.75	936.15	0.00	-	35	1,041	0.00%
NVDA251219C00300000	2024-06-07 9:47AM EDT	2025-12-19	925.00	929.60	945.70	-22.35	-2.36%	1	1,050	0.00%
NVDA260116C00300000	2024-06-06 3:34PM EDT	2026-01-16	933.40	931.70	947.55	0.00	-	3	222	0.00%
NVDA260618C00300000	2024-06-05 2:23PM EDT	2026-06-18	949.40	938.00	954.10	0.00	-	2	84	0.00%
NVDA261218C00300000	2024-06-03 10:22AM EDT	2026-12-18	881.20	946.00	962.20	0.00	-	1	182	0.00%

Putsfor14 June 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NVDA240614P00300000	2024-06-07 3:59PM EDT	2024-06-14	0.02	0.01	0.02	+0.01	+100.00%	127	156	0.00%
NVDA240621P00300000	2024-06-07 3:47PM EDT	2024-06-21	0.01	0.00	0.03	-0.01	-50.00%	41	6,716	0.00%
NVDA240628P00300000	2024-06-06 3:39PM EDT	2024-06-28	0.04	0.00	0.11	0.00	-	1	524	0.00%
NVDA240719P00300000	2024-06-07 2:46PM EDT	2024-07-19	0.08	0.01	0.10	+0.07	+700.00%	10	1,605	0.00%
NVDA240816P00300000	2024-06-07 9:58AM EDT	2024-08-16	0.09	0.01	0.16	-0.06	-40.00%	4	1,946	0.00%
NVDA240920P00300000	2024-06-07 11:19AM EDT	2024-09-20	0.24	0.18	0.31	+0.02	+9.09%	11	2,412	0.00%
NVDA241018P00300000	2024-06-07 3:32PM EDT	2024-10-18	0.12	0.17	0.45	-0.19	-61.29%	48	470	0.00%
NVDA241115P00300000	2024-06-07 10:51AM EDT	2024-11-15	0.42	0.22	0.52	+0.02	+5.00%	4	773	0.00%
NVDA241220P00300000	2024-06-07 3:45PM EDT	2024-12-20	0.55	0.45	0.66	-0.04	-6.78%	45	1,977	0.00%
NVDA250117P00300000	2024-06-07 1:05PM EDT	2025-01-17	0.67	0.52	0.83	-0.07	-9.46%	22	3,458	0.00%
NVDA250221P00300000	2024-06-05 3:39PM EDT	2025-02-21	0.75	0.51	1.06	0.00	-	5	282	0.00%
NVDA250620P00300000	2024-06-07 3:44PM EDT	2025-06-20	1.60	1.55	1.75	0.00	-	8	950	0.00%
NVDA251219P00300000	2024-06-07 10:13AM EDT	2025-12-19	3.45	3.00	3.50	+0.10	+2.99%	1	718	0.00%
NVDA260116P00300000	2024-06-07 1:34PM EDT	2026-01-16	3.60	3.10	4.00	-0.20	-5.26%	4	1,948	0.00%
NVDA260618P00300000	2024-06-07 1:15PM EDT	2026-06-18	5.40	4.75	6.00	0.00	-	4	990	0.00%
NVDA261218P00300000	2024-06-07 2:54PM EDT	2026-12-18	7.50	7.10	7.65	0.00	-	8	434	0.00%