UK markets open in 2 hours 38 minutes
NIKKEI 225
39,020.61 +300.14 (+0.78%) HANG SENG
17,991.04 -121.59 (-0.67%) CRUDE OIL
78.14 -0.48 (-0.61%) GOLD FUTURES
2,319.50 +1.50 (+0.06%) DOW
38,647.10 -65.11 (-0.17%) Bitcoin GBP
52,336.00 -702.76 (-1.32%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614C00620000 | 2024-06-05 10:55AM EDT | 2024-06-14 | 577.70 | 586.40 | 591.10 | 0.00 | - | 3 | 17 | 0.00% |
| NVDA240621C00620000 | 2024-06-07 2:41PM EDT | 2024-06-21 | 584.85 | 588.25 | 592.00 | -15.15 | -2.53% | 1 | 768 | 0.00% |
| NVDA240628C00620000 | 2024-05-17 3:36PM EDT | 2024-06-28 | 312.42 | 588.90 | 592.65 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240719C00620000 | 2024-06-07 3:27PM EDT | 2024-07-19 | 592.00 | 590.70 | 595.20 | +10.50 | +1.81% | 4 | 410 | 0.00% |
| NVDA240816C00620000 | 2024-06-07 3:45PM EDT | 2024-08-16 | 599.55 | 594.65 | 598.65 | -13.90 | -2.27% | 4 | 281 | 0.00% |
| NVDA240920C00620000 | 2024-06-07 10:25AM EDT | 2024-09-20 | 582.20 | 600.40 | 603.55 | -17.80 | -2.97% | 6 | 380 | 0.00% |
| NVDA241018C00620000 | 2024-06-06 12:42PM EDT | 2024-10-18 | 586.55 | 602.50 | 608.15 | 0.00 | - | 3 | 37 | 0.00% |
| NVDA241115C00620000 | 2024-06-06 11:09AM EDT | 2024-11-15 | 612.20 | 606.35 | 612.60 | 0.00 | - | 1 | 74 | 0.00% |
| NVDA241220C00620000 | 2024-06-07 10:25AM EDT | 2024-12-20 | 595.17 | 611.80 | 617.55 | -3.75 | -0.63% | 2 | 436 | 0.00% |
| NVDA250117C00620000 | 2024-06-07 12:47PM EDT | 2025-01-17 | 612.79 | 615.55 | 621.95 | -0.10 | -0.02% | 2 | 1,179 | 0.00% |
| NVDA250221C00620000 | 2024-05-23 9:32AM EDT | 2025-02-21 | 438.15 | 619.20 | 627.00 | 0.00 | - | 1 | 70 | 0.00% |
| NVDA250321C00620000 | 2024-06-06 9:56AM EDT | 2025-03-21 | 611.00 | 621.70 | 633.35 | 0.00 | - | 1 | 107 | 0.00% |
| NVDA250620C00620000 | 2024-06-07 3:40PM EDT | 2025-06-20 | 642.00 | 636.40 | 646.85 | +8.00 | +1.26% | 1 | 411 | 0.00% |
| NVDA250919C00620000 | 2024-06-04 3:45PM EDT | 2025-09-19 | 610.57 | 648.00 | 661.55 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA251219C00620000 | 2024-05-16 3:08PM EDT | 2025-12-19 | 433.00 | 660.30 | 674.85 | 0.00 | - | 1 | 84 | 0.00% |
| NVDA260116C00620000 | 2024-06-07 12:57PM EDT | 2026-01-16 | 676.05 | 664.30 | 677.60 | +69.85 | +11.52% | 3 | 319 | 0.00% |
| NVDA260618C00620000 | 2024-06-06 11:21AM EDT | 2026-06-18 | 693.15 | 684.90 | 700.15 | 0.00 | - | 6 | 62 | 0.00% |
| NVDA261218C00620000 | 2024-06-07 3:35PM EDT | 2026-12-18 | 712.57 | 707.25 | 722.65 | +64.29 | +9.92% | 6 | 193 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614P00620000 | 2024-06-07 1:09PM EDT | 2024-06-14 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 54 | 91 | 0.00% |
| NVDA240621P00620000 | 2024-06-07 3:55PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.33 | -0.06 | -28.57% | 8 | 1,753 | 0.00% |
| NVDA240628P00620000 | 2024-06-07 10:34AM EDT | 2024-06-28 | 0.24 | 0.14 | 0.34 | 0.00 | - | 1 | 60 | 0.00% |
| NVDA240705P00620000 | 2024-06-05 2:37PM EDT | 2024-07-05 | 0.48 | 0.14 | 0.50 | +0.48 | - | 1 | 12 | 0.00% |
| NVDA240719P00620000 | 2024-06-07 2:22PM EDT | 2024-07-19 | 0.46 | 0.42 | 0.56 | -0.10 | -17.86% | 8 | 611 | 0.00% |
| NVDA240816P00620000 | 2024-06-07 12:44PM EDT | 2024-08-16 | 1.03 | 0.90 | 1.08 | +0.01 | +0.98% | 1 | 704 | 0.00% |
| NVDA240920P00620000 | 2024-06-07 10:11AM EDT | 2024-09-20 | 2.31 | 1.96 | 2.23 | +0.06 | +2.67% | 1 | 676 | 0.00% |
| NVDA241018P00620000 | 2024-06-07 1:24PM EDT | 2024-10-18 | 2.80 | 2.45 | 2.97 | -0.19 | -6.35% | 50 | 717 | 0.00% |
| NVDA241115P00620000 | 2024-06-07 12:37PM EDT | 2024-11-15 | 3.80 | 3.55 | 4.10 | -0.15 | -3.80% | 1 | 522 | 0.00% |
| NVDA241220P00620000 | 2024-06-07 12:24PM EDT | 2024-12-20 | 5.95 | 5.45 | 5.85 | -0.28 | -4.49% | 2 | 255 | 0.00% |
| NVDA250117P00620000 | 2024-06-07 2:51PM EDT | 2025-01-17 | 7.09 | 6.65 | 7.25 | +0.19 | +2.75% | 5 | 856 | 0.00% |
| NVDA250221P00620000 | 2024-06-06 2:53PM EDT | 2025-02-21 | 9.15 | 8.20 | 9.05 | 0.00 | - | 2 | 821 | 0.00% |
| NVDA250321P00620000 | 2024-06-07 12:56PM EDT | 2025-03-21 | 10.52 | 10.00 | 10.65 | -0.03 | -0.28% | 8 | 291 | 0.00% |
| NVDA250620P00620000 | 2024-06-07 2:03PM EDT | 2025-06-20 | 16.59 | 15.70 | 16.80 | -0.48 | -2.81% | 4 | 246 | 0.00% |
| NVDA250919P00620000 | 2024-06-05 9:51AM EDT | 2025-09-19 | 23.90 | 22.00 | 23.00 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA251219P00620000 | 2024-05-24 2:02PM EDT | 2025-12-19 | 36.75 | 28.10 | 29.55 | 0.00 | - | 2 | 327 | 0.00% |
| NVDA260116P00620000 | 2024-06-06 12:29PM EDT | 2026-01-16 | 32.60 | 30.10 | 31.40 | 0.00 | - | 1 | 227 | 0.00% |
| NVDA260618P00620000 | 2024-05-13 11:50AM EDT | 2026-06-18 | 74.68 | 40.50 | 42.15 | 0.00 | - | 1 | 53 | 0.00% |
| NVDA261218P00620000 | 2024-06-07 9:48AM EDT | 2026-12-18 | 54.47 | 50.50 | 53.05 | -0.03 | -0.06% | 2 | 207 | 0.00% |
© 2024 Yahoo. All rights reserved.