UK markets open in 1 hour 57 minutes
NIKKEI 225
38,826.84 +106.37 (+0.27%) HANG SENG
17,991.04 -121.59 (-0.67%) CRUDE OIL
78.16 -0.46 (-0.59%) GOLD FUTURES
2,320.20 +2.20 (+0.09%) DOW
38,647.10 -65.11 (-0.17%) Bitcoin GBP
52,304.64 -513.29 (-0.97%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614C00650000 | 2024-06-07 3:57PM EDT | 2024-06-14 | 559.60 | 557.30 | 561.20 | +5.30 | +0.96% | 3 | 1 | 0.00% |
| NVDA240621C00650000 | 2024-06-07 2:04PM EDT | 2024-06-21 | 556.74 | 557.50 | 562.10 | +4.77 | +0.86% | 7 | 2,529 | 0.00% |
| NVDA240628C00650000 | 2024-06-06 1:24PM EDT | 2024-06-28 | 554.68 | 559.10 | 563.25 | 0.00 | - | 5 | 6 | 0.00% |
| NVDA240719C00650000 | 2024-06-07 3:55PM EDT | 2024-07-19 | 565.00 | 561.75 | 565.15 | -4.00 | -0.70% | 10 | 423 | 0.00% |
| NVDA240816C00650000 | 2024-06-07 3:56PM EDT | 2024-08-16 | 567.70 | 565.40 | 569.30 | +14.59 | +2.64% | 3 | 187 | 0.00% |
| NVDA240920C00650000 | 2024-06-07 3:27PM EDT | 2024-09-20 | 570.26 | 569.90 | 574.80 | -10.66 | -1.84% | 4 | 1,187 | 0.00% |
| NVDA241018C00650000 | 2024-06-05 2:01PM EDT | 2024-10-18 | 581.93 | 573.80 | 579.85 | 0.00 | - | 7 | 65 | 0.00% |
| NVDA241115C00650000 | 2024-06-06 12:28PM EDT | 2024-11-15 | 568.31 | 578.05 | 583.40 | 0.00 | - | 1 | 179 | 0.00% |
| NVDA241220C00650000 | 2024-06-06 3:51PM EDT | 2024-12-20 | 590.35 | 583.90 | 589.85 | 0.00 | - | 3 | 2,814 | 0.00% |
| NVDA250117C00650000 | 2024-06-07 1:59PM EDT | 2025-01-17 | 595.03 | 588.40 | 594.45 | +1.93 | +0.33% | 23 | 1,407 | 0.00% |
| NVDA250221C00650000 | 2024-06-05 3:33PM EDT | 2025-02-21 | 605.11 | 592.30 | 600.05 | 0.00 | - | 4 | 100 | 0.00% |
| NVDA250620C00650000 | 2024-06-06 3:57PM EDT | 2025-06-20 | 614.45 | 611.50 | 620.80 | 0.00 | - | 1 | 1,188 | 0.00% |
| NVDA251219C00650000 | 2024-06-05 2:59PM EDT | 2025-12-19 | 654.00 | 637.05 | 651.00 | 0.00 | - | 21 | 542 | 0.00% |
| NVDA260116C00650000 | 2024-06-07 10:27AM EDT | 2026-01-16 | 631.14 | 641.65 | 654.65 | -22.85 | -3.49% | 1 | 682 | 0.00% |
| NVDA260618C00650000 | 2024-06-06 12:54PM EDT | 2026-06-18 | 652.95 | 663.80 | 678.85 | 0.00 | - | 6 | 83 | 0.00% |
| NVDA261218C00650000 | 2024-06-07 3:48PM EDT | 2026-12-18 | 696.13 | 687.30 | 703.45 | +5.20 | +0.75% | 8 | 320 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614P00650000 | 2024-06-07 2:03PM EDT | 2024-06-14 | 0.08 | 0.03 | 0.09 | 0.00 | - | 12 | 191 | 0.00% |
| NVDA240621P00650000 | 2024-06-07 3:49PM EDT | 2024-06-21 | 0.20 | 0.13 | 0.22 | 0.00 | - | 849 | 6,319 | 0.00% |
| NVDA240628P00650000 | 2024-06-07 2:48PM EDT | 2024-06-28 | 0.23 | 0.22 | 0.32 | -0.05 | -17.86% | 1,015 | 587 | 0.00% |
| NVDA240705P00650000 | 2024-06-07 2:12PM EDT | 2024-07-05 | 0.35 | 0.21 | 0.50 | +0.03 | +9.38% | 10 | 23 | 0.00% |
| NVDA240712P00650000 | 2024-05-31 3:53PM EDT | 2024-07-12 | 0.61 | 0.13 | 0.50 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240719P00650000 | 2024-06-07 2:15PM EDT | 2024-07-19 | 0.62 | 0.51 | 0.66 | -0.07 | -10.14% | 110 | 1,595 | 0.00% |
| NVDA240816P00650000 | 2024-06-07 12:22PM EDT | 2024-08-16 | 1.26 | 1.19 | 1.28 | -0.07 | -5.26% | 6 | 1,033 | 0.00% |
| NVDA240920P00650000 | 2024-06-07 3:18PM EDT | 2024-09-20 | 2.67 | 2.47 | 2.67 | -0.13 | -4.64% | 26 | 2,338 | 0.00% |
| NVDA241018P00650000 | 2024-06-07 9:52AM EDT | 2024-10-18 | 3.75 | 3.20 | 3.70 | +0.06 | +1.63% | 2 | 539 | 0.00% |
| NVDA241115P00650000 | 2024-06-07 1:39PM EDT | 2024-11-15 | 4.73 | 4.65 | 4.95 | -0.17 | -3.47% | 4 | 852 | 0.00% |
| NVDA241220P00650000 | 2024-06-07 10:56AM EDT | 2024-12-20 | 7.78 | 6.95 | 7.35 | -0.22 | -2.75% | 3 | 1,988 | 0.00% |
| NVDA250117P00650000 | 2024-06-07 3:57PM EDT | 2025-01-17 | 8.33 | 8.25 | 8.60 | -0.59 | -6.61% | 148 | 2,605 | 0.00% |
| NVDA250221P00650000 | 2024-06-07 3:57PM EDT | 2025-02-21 | 10.75 | 10.45 | 11.10 | -0.75 | -6.52% | 10 | 619 | 0.00% |
| NVDA250620P00650000 | 2024-06-07 3:59PM EDT | 2025-06-20 | 19.50 | 19.30 | 20.15 | -1.56 | -7.41% | 5 | 1,604 | 0.00% |
| NVDA251219P00650000 | 2024-06-07 10:31AM EDT | 2025-12-19 | 36.30 | 33.20 | 34.45 | +2.97 | +8.91% | 5 | 927 | 0.00% |
| NVDA260116P00650000 | 2024-06-07 1:06PM EDT | 2026-01-16 | 36.12 | 35.30 | 36.55 | -1.18 | -3.16% | 4 | 1,040 | 0.00% |
| NVDA260618P00650000 | 2024-06-07 11:06AM EDT | 2026-06-18 | 50.14 | 46.95 | 48.35 | +0.14 | +0.28% | 5 | 145 | 0.00% |
| NVDA261218P00650000 | 2024-06-07 3:06PM EDT | 2026-12-18 | 60.60 | 58.90 | 60.65 | -0.40 | -0.66% | 4 | 2,038 | 0.00% |
© 2024 Yahoo. All rights reserved.