UK markets closed
NIKKEI 225
38,720.47 -156.24 (-0.40%) HANG SENG
18,112.63 +174.79 (+0.97%) CRUDE OIL
78.00 -0.50 (-0.64%) GOLD FUTURES
2,319.20 -35.60 (-1.51%) DOW
38,647.10 -65.11 (-0.17%) Bitcoin GBP
52,136.27 -1,251.89 (-2.34%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614C00390000 | 2024-05-23 3:22PM EDT | 2024-06-14 | 639.48 | 816.55 | 820.90 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00390000 | 2024-06-05 9:30AM EDT | 2024-06-21 | 789.79 | 817.25 | 820.85 | 0.00 | - | 1 | 342 | 0.00% |
| NVDA240628C00390000 | 2024-06-07 1:36PM EDT | 2024-06-28 | 824.39 | 817.30 | 821.80 | +114.79 | +16.18% | 1 | 1 | 0.00% |
| NVDA240719C00390000 | 2024-06-07 1:36PM EDT | 2024-07-19 | 826.28 | 818.85 | 824.00 | +84.65 | +11.41% | 1 | 29 | 0.00% |
| NVDA240816C00390000 | 2024-06-06 10:26AM EDT | 2024-08-16 | 820.13 | 821.10 | 825.95 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA240920C00390000 | 2024-06-07 3:10PM EDT | 2024-09-20 | 824.73 | 823.00 | 828.65 | +48.74 | +6.28% | 1 | 108 | 0.00% |
| NVDA241018C00390000 | 2024-06-05 10:08AM EDT | 2024-10-18 | 814.00 | 825.50 | 832.05 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA241115C00390000 | 2024-05-28 11:44AM EDT | 2024-11-15 | 743.74 | 827.65 | 833.95 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA241220C00390000 | 2024-05-31 12:27PM EDT | 2024-12-20 | 698.91 | 828.85 | 836.40 | 0.00 | - | 1 | 117 | 0.00% |
| NVDA250117C00390000 | 2024-06-05 9:53AM EDT | 2025-01-17 | 818.32 | 831.45 | 838.90 | 0.00 | - | 50 | 1,118 | 0.00% |
| NVDA250221C00390000 | 2024-05-28 12:49PM EDT | 2025-02-21 | 763.01 | 833.60 | 841.40 | 0.00 | - | 2 | 13 | 0.00% |
| NVDA250321C00390000 | 2024-05-29 12:52PM EDT | 2025-03-21 | 776.56 | 832.90 | 845.80 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250620C00390000 | 2024-06-07 3:32PM EDT | 2025-06-20 | 849.45 | 838.65 | 851.80 | +15.47 | +1.85% | 3 | 137 | 0.00% |
| NVDA250919C00390000 | 2024-05-21 11:46AM EDT | 2025-09-19 | 594.58 | 843.70 | 859.60 | 0.00 | - | 10 | 14 | 0.00% |
| NVDA251219C00390000 | 2024-06-05 10:02AM EDT | 2025-12-19 | 842.00 | 850.85 | 866.80 | 0.00 | - | 1 | 870 | 0.00% |
| NVDA260116C00390000 | 2024-06-05 11:38AM EDT | 2026-01-16 | 849.54 | 852.90 | 868.70 | 0.00 | - | 1 | 102 | 0.00% |
| NVDA260618C00390000 | 2024-04-04 11:48AM EDT | 2026-06-18 | 566.15 | 557.80 | 561.15 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA261218C00390000 | 2024-06-06 10:01AM EDT | 2026-12-18 | 870.41 | 872.95 | 889.55 | 0.00 | - | 1 | 162 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614P00390000 | 2024-05-23 9:51AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 60 | 0.00% |
| NVDA240621P00390000 | 2024-06-07 10:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 5 | 1,521 | 0.00% |
| NVDA240628P00390000 | 2024-06-07 9:30AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.13 | -0.45 | -90.00% | 5 | 100 | 0.00% |
| NVDA240719P00390000 | 2024-06-07 3:32PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.14 | -0.03 | -42.86% | 22 | 179 | 0.00% |
| NVDA240816P00390000 | 2024-06-07 3:32PM EDT | 2024-08-16 | 0.14 | 0.07 | 0.28 | -0.01 | -6.67% | 9 | 101 | 0.00% |
| NVDA240920P00390000 | 2024-06-07 11:33AM EDT | 2024-09-20 | 0.50 | 0.35 | 0.57 | +0.14 | +38.89% | 1 | 1,242 | 0.00% |
| NVDA241018P00390000 | 2024-05-31 9:41AM EDT | 2024-10-18 | 0.60 | 0.28 | 0.74 | 0.00 | - | 3 | 21 | 0.00% |
| NVDA241115P00390000 | 2024-06-07 1:25PM EDT | 2024-11-15 | 0.63 | 0.51 | 1.02 | -0.16 | -20.25% | 1 | 84 | 0.00% |
| NVDA241220P00390000 | 2024-06-06 2:41PM EDT | 2024-12-20 | 1.18 | 0.84 | 1.30 | 0.00 | - | 1 | 459 | 0.00% |
| NVDA250117P00390000 | 2024-06-07 1:04PM EDT | 2025-01-17 | 1.38 | 1.27 | 1.55 | -0.08 | -5.48% | 24 | 2,246 | 0.00% |
| NVDA250221P00390000 | 2024-05-29 2:46PM EDT | 2025-02-21 | 1.85 | 1.15 | 2.06 | 0.00 | - | 4 | 199 | 0.00% |
| NVDA250321P00390000 | 2024-05-29 1:59PM EDT | 2025-03-21 | 2.15 | 1.75 | 2.30 | 0.00 | - | 10 | 405 | 0.00% |
| NVDA250620P00390000 | 2024-06-06 10:20AM EDT | 2025-06-20 | 3.10 | 2.73 | 3.55 | 0.00 | - | 70 | 836 | 0.00% |
| NVDA250919P00390000 | 2024-06-06 10:24AM EDT | 2025-09-19 | 4.00 | 3.45 | 5.55 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA251219P00390000 | 2024-06-05 11:53AM EDT | 2025-12-19 | 6.92 | 6.10 | 7.40 | 0.00 | - | 2 | 86 | 0.00% |
| NVDA260116P00390000 | 2024-06-07 10:51AM EDT | 2026-01-16 | 7.70 | 6.85 | 7.85 | +0.25 | +3.36% | 20 | 263 | 0.00% |
| NVDA260618P00390000 | 2024-06-06 2:49PM EDT | 2026-06-18 | 11.09 | 10.20 | 11.45 | 0.00 | - | 5 | 83 | 0.00% |
| NVDA261218P00390000 | 2024-06-07 11:11AM EDT | 2026-12-18 | 15.32 | 13.90 | 15.65 | +0.32 | +2.13% | 1 | 56 | 0.00% |
© 2024 Yahoo. All rights reserved.