UK markets open in 7 hours 11 minutes
NIKKEI 225
38,720.47 -156.24 (-0.40%) HANG SENG
18,112.63 +174.79 (+0.97%) CRUDE OIL
77.80 -0.82 (-1.04%) GOLD FUTURES
2,317.80 -0.20 (-0.01%) DOW
38,647.10 -65.11 (-0.17%) Bitcoin GBP
52,380.54 -1,112.03 (-2.08%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:595.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614C00595000 | 2024-06-05 10:55AM EDT | 2024-06-14 | 602.45 | 611.30 | 616.15 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240621C00595000 | 2024-06-07 2:41PM EDT | 2024-06-21 | 609.72 | 612.75 | 616.90 | -1.68 | -0.27% | 1 | 511 | 0.00% |
| NVDA240719C00595000 | 2024-06-07 3:45PM EDT | 2024-07-19 | 619.94 | 615.55 | 620.15 | +21.26 | +3.55% | 1 | 52 | 0.00% |
| NVDA240920C00595000 | 2024-06-06 2:53PM EDT | 2024-09-20 | 621.05 | 622.75 | 627.95 | 0.00 | - | 1 | 120 | 0.00% |
| NVDA241220C00595000 | 2024-06-06 9:59AM EDT | 2024-12-20 | 619.15 | 635.00 | 641.00 | 0.00 | - | 1 | 100 | 0.00% |
| NVDA250117C00595000 | 2024-06-06 2:22PM EDT | 2025-01-17 | 630.50 | 638.35 | 645.05 | 0.00 | - | 44 | 345 | 0.00% |
| NVDA250620C00595000 | 2024-06-06 9:46AM EDT | 2025-06-20 | 688.22 | 657.55 | 668.95 | 0.00 | - | 1 | 199 | 0.00% |
| NVDA251219C00595000 | 2024-05-31 10:08AM EDT | 2025-12-19 | 600.10 | 679.35 | 693.70 | 0.00 | - | 1 | 67 | 0.00% |
| NVDA260116C00595000 | 2024-05-31 12:05PM EDT | 2026-01-16 | 578.00 | 683.55 | 697.25 | 0.00 | - | 1 | 90 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614P00595000 | 2024-06-07 9:50AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 36 | 0.00% |
| NVDA240621P00595000 | 2024-06-07 3:33PM EDT | 2024-06-21 | 0.12 | 0.07 | 0.17 | -0.01 | -7.69% | 6 | 882 | 0.00% |
| NVDA240719P00595000 | 2024-06-07 3:58PM EDT | 2024-07-19 | 0.43 | 0.19 | 0.50 | 0.00 | - | 50 | 364 | 0.00% |
| NVDA240816P00595000 | 2024-06-06 1:45PM EDT | 2024-08-16 | 0.82 | 0.77 | 0.94 | 0.00 | - | 3 | 4 | 0.00% |
| NVDA240920P00595000 | 2024-06-07 3:02PM EDT | 2024-09-20 | 1.90 | 1.80 | 1.91 | +0.25 | +15.15% | 14 | 189 | 0.00% |
| NVDA241220P00595000 | 2024-06-07 10:01AM EDT | 2024-12-20 | 5.29 | 4.55 | 5.15 | +0.64 | +13.76% | 1 | 109 | 0.00% |
| NVDA250117P00595000 | 2024-06-05 3:36PM EDT | 2025-01-17 | 5.75 | 5.55 | 6.15 | 0.00 | - | 2 | 222 | 0.00% |
| NVDA250620P00595000 | 2024-06-05 10:00AM EDT | 2025-06-20 | 14.60 | 13.60 | 14.30 | 0.00 | - | 1 | 158 | 0.00% |
| NVDA251219P00595000 | 2024-06-06 9:30AM EDT | 2025-12-19 | 24.40 | 24.90 | 26.10 | 0.00 | - | 10 | 82 | 0.00% |
| NVDA260116P00595000 | 2024-06-05 11:10AM EDT | 2026-01-16 | 27.90 | 26.30 | 27.45 | 0.00 | - | 1 | 82 | 0.00% |
© 2024 Yahoo. All rights reserved.