UK markets closed
NIKKEI 225
38,720.47 -156.24 (-0.40%) HANG SENG
18,112.63 +174.79 (+0.97%) CRUDE OIL
78.42 -0.08 (-0.10%) GOLD FUTURES
2,318.60 -36.20 (-1.54%) DOW
38,644.46 -67.75 (-0.18%) Bitcoin GBP
52,377.75 -1,429.21 (-2.66%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Strike:590.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614C00590000 | 2024-05-23 3:22PM EDT | 2024-06-14 | 440.36 | 616.30 | 620.65 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240621C00590000 | 2024-06-06 12:51PM EDT | 2024-06-21 | 601.93 | 617.75 | 621.35 | 0.00 | - | 7 | 599 | 0.00% |
| NVDA240628C00590000 | 2024-05-23 12:04PM EDT | 2024-06-28 | 462.02 | 618.75 | 622.60 | 0.00 | - | - | 2 | 0.00% |
| NVDA240705C00590000 | 2024-06-07 1:00PM EDT | 2024-07-05 | 626.49 | 618.20 | 624.15 | +626.49 | - | 1 | 0 | 0.00% |
| NVDA240719C00590000 | 2024-06-07 1:18PM EDT | 2024-07-19 | 629.00 | 620.45 | 625.10 | -5.15 | -0.81% | 1 | 102 | 0.00% |
| NVDA240816C00590000 | 2024-06-05 2:01PM EDT | 2024-08-16 | 631.86 | 623.90 | 628.15 | 0.00 | - | 15 | 74 | 0.00% |
| NVDA240920C00590000 | 2024-05-30 1:45PM EDT | 2024-09-20 | 565.29 | 628.35 | 632.95 | 0.00 | - | 3 | 175 | 0.00% |
| NVDA241018C00590000 | 2024-05-13 12:36PM EDT | 2024-10-18 | 343.00 | 631.35 | 637.30 | 0.00 | - | 4 | 42 | 0.00% |
| NVDA241115C00590000 | 2024-06-06 1:00PM EDT | 2024-11-15 | 616.00 | 635.05 | 641.10 | 0.00 | - | 1 | 447 | 0.00% |
| NVDA241220C00590000 | 2024-05-23 11:11AM EDT | 2024-12-20 | 478.10 | 639.80 | 645.70 | 0.00 | - | 1 | 572 | 0.00% |
| NVDA250117C00590000 | 2024-06-06 11:48AM EDT | 2025-01-17 | 644.95 | 643.35 | 649.70 | 0.00 | - | 101 | 726 | 0.00% |
| NVDA250221C00590000 | 2024-06-05 2:40PM EDT | 2025-02-21 | 660.00 | 646.40 | 654.20 | 0.00 | - | 6 | 120 | 0.00% |
| NVDA250620C00590000 | 2024-06-07 9:46AM EDT | 2025-06-20 | 651.10 | 662.35 | 671.30 | +232.39 | +55.50% | 1 | 289 | 0.00% |
| NVDA251219C00590000 | 2024-06-05 12:53PM EDT | 2025-12-19 | 685.20 | 683.15 | 697.55 | 0.00 | - | 1 | 222 | 0.00% |
| NVDA260116C00590000 | 2024-06-06 10:50AM EDT | 2026-01-16 | 705.08 | 687.45 | 701.10 | 0.00 | - | 3 | 47 | 0.00% |
| NVDA260618C00590000 | 2024-05-31 12:05PM EDT | 2026-06-18 | 601.50 | 706.55 | 722.20 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA261218C00590000 | 2024-06-03 9:45AM EDT | 2026-12-18 | 670.00 | 727.15 | 743.30 | 0.00 | - | 1 | 1,167 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614P00590000 | 2024-06-07 3:06PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.08 | +0.01 | +25.00% | 17 | 83 | 0.00% |
| NVDA240621P00590000 | 2024-06-07 3:49PM EDT | 2024-06-21 | 0.14 | 0.05 | 0.16 | +0.01 | +7.69% | 35 | 1,293 | 0.00% |
| NVDA240628P00590000 | 2024-06-07 11:20AM EDT | 2024-06-28 | 0.18 | 0.10 | 0.25 | +0.05 | +38.46% | 1 | 18 | 0.00% |
| NVDA240705P00590000 | 2024-06-06 12:30PM EDT | 2024-07-05 | 0.16 | 0.09 | 0.45 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240712P00590000 | 2024-06-06 9:31AM EDT | 2024-07-12 | 0.53 | 0.03 | 0.65 | +0.53 | - | - | 1 | 0.00% |
| NVDA240719P00590000 | 2024-06-07 1:07PM EDT | 2024-07-19 | 0.44 | 0.18 | 0.49 | +0.09 | +25.71% | 6 | 557 | 0.00% |
| NVDA240816P00590000 | 2024-06-04 2:43PM EDT | 2024-08-16 | 0.85 | 0.74 | 0.91 | 0.00 | - | 1 | 196 | 0.00% |
| NVDA240920P00590000 | 2024-06-07 3:02PM EDT | 2024-09-20 | 1.84 | 1.59 | 1.86 | +0.19 | +11.52% | 20 | 327 | 0.00% |
| NVDA241018P00590000 | 2024-06-07 3:55PM EDT | 2024-10-18 | 2.16 | 1.94 | 2.38 | +0.11 | +5.37% | 2 | 682 | 0.00% |
| NVDA241115P00590000 | 2024-06-07 9:45AM EDT | 2024-11-15 | 3.35 | 2.71 | 3.40 | +0.35 | +11.67% | 1 | 164 | 0.00% |
| NVDA241220P00590000 | 2024-06-07 10:16AM EDT | 2024-12-20 | 5.15 | 4.40 | 4.75 | +0.65 | +14.44% | 1 | 506 | 0.00% |
| NVDA250117P00590000 | 2024-06-06 2:30PM EDT | 2025-01-17 | 6.10 | 5.20 | 6.00 | 0.00 | - | 27 | 1,647 | 0.00% |
| NVDA250221P00590000 | 2024-06-06 3:53PM EDT | 2025-02-21 | 7.30 | 6.70 | 7.55 | 0.00 | - | 7 | 30 | 0.00% |
| NVDA250620P00590000 | 2024-05-28 3:40PM EDT | 2025-06-20 | 15.00 | 13.05 | 13.85 | 0.00 | - | 3 | 324 | 0.00% |
| NVDA251219P00590000 | 2024-06-05 3:24PM EDT | 2025-12-19 | 24.35 | 23.75 | 25.45 | 0.00 | - | 1 | 81 | 0.00% |
| NVDA260116P00590000 | 2024-06-05 11:28AM EDT | 2026-01-16 | 27.35 | 25.55 | 26.80 | 0.00 | - | 5 | 57 | 0.00% |
| NVDA260618P00590000 | 2024-06-05 10:44AM EDT | 2026-06-18 | 36.61 | 35.00 | 36.45 | 0.00 | - | 2 | 54 | 0.00% |
| NVDA261218P00590000 | 2024-06-06 11:04AM EDT | 2026-12-18 | 46.26 | 44.00 | 47.30 | 0.00 | - | 1 | 46 | 0.00% |
© 2024 Yahoo. All rights reserved.