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
52,309.86 -504.58 (-0.96%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614C00690000 | 2024-05-22 10:24AM EDT | 2024-06-14 | 260.25 | 516.90 | 520.80 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00690000 | 2024-06-07 3:01PM EDT | 2024-06-21 | 518.87 | 518.50 | 522.25 | +1.87 | +0.36% | 132 | 501 | 0.00% |
| NVDA240628C00690000 | 2024-06-06 9:45AM EDT | 2024-06-28 | 554.27 | 518.50 | 522.85 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240705C00690000 | 2024-06-07 12:27PM EDT | 2024-07-05 | 518.50 | 518.50 | 524.65 | +51.99 | +11.14% | 1 | 1 | 0.00% |
| NVDA240712C00690000 | 2024-06-03 9:38AM EDT | 2024-07-12 | 457.82 | 519.70 | 527.50 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240719C00690000 | 2024-06-06 11:21AM EDT | 2024-07-19 | 520.39 | 522.65 | 526.60 | 0.00 | - | 10 | 311 | 0.00% |
| NVDA240816C00690000 | 2024-05-30 2:48PM EDT | 2024-08-16 | 452.45 | 525.90 | 529.95 | 0.00 | - | 1 | 361 | 0.00% |
| NVDA241018C00690000 | 2024-05-30 11:19AM EDT | 2024-10-18 | 463.65 | 535.65 | 540.95 | 0.00 | - | 5 | 55 | 0.00% |
| NVDA241115C00690000 | 2024-05-31 12:38PM EDT | 2024-11-15 | 417.65 | 540.60 | 546.65 | 0.00 | - | 1 | 105 | 0.00% |
| NVDA250117C00690000 | 2024-06-07 3:28PM EDT | 2025-01-17 | 553.77 | 552.75 | 558.45 | +9.77 | +1.80% | 1 | 334 | 0.00% |
| NVDA250221C00690000 | 2024-06-06 11:11AM EDT | 2025-02-21 | 563.45 | 557.40 | 564.85 | 0.00 | - | 2 | 116 | 0.00% |
| NVDA250620C00690000 | 2024-05-29 11:32AM EDT | 2025-06-20 | 514.90 | 579.25 | 587.50 | 0.00 | - | 3 | 239 | 0.00% |
| NVDA251219C00690000 | 2024-04-29 10:38AM EDT | 2025-12-19 | 327.60 | 550.30 | 554.65 | 0.00 | - | 1 | 133 | 0.00% |
| NVDA260116C00690000 | 2024-06-07 10:50AM EDT | 2026-01-16 | 607.27 | 612.30 | 625.80 | +48.47 | +8.67% | 1 | 678 | 0.00% |
| NVDA260618C00690000 | 2024-05-28 9:44AM EDT | 2026-06-18 | 554.68 | 636.45 | 651.70 | 0.00 | - | 1 | 231 | 0.00% |
| NVDA261218C00690000 | 2024-06-07 3:45PM EDT | 2026-12-18 | 671.94 | 661.85 | 677.55 | -34.18 | -4.84% | 2 | 824 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614P00690000 | 2024-06-07 3:58PM EDT | 2024-06-14 | 0.09 | 0.05 | 0.15 | -0.02 | -18.18% | 281 | 255 | 0.00% |
| NVDA240621P00690000 | 2024-06-07 3:36PM EDT | 2024-06-21 | 0.24 | 0.15 | 0.42 | -0.06 | -20.00% | 3 | 1,014 | 0.00% |
| NVDA240628P00690000 | 2024-06-04 11:28AM EDT | 2024-06-28 | 0.34 | 0.04 | 0.46 | 0.00 | - | 4 | 63 | 0.00% |
| NVDA240705P00690000 | 2024-06-06 11:37AM EDT | 2024-07-05 | 0.69 | 0.05 | 0.65 | 0.00 | - | 6 | 7 | 0.00% |
| NVDA240712P00690000 | 2024-06-07 10:45AM EDT | 2024-07-12 | 0.58 | 0.26 | 0.91 | -0.06 | -9.38% | 8 | 19 | 0.00% |
| NVDA240719P00690000 | 2024-06-07 9:38AM EDT | 2024-07-19 | 0.82 | 0.56 | 0.96 | 0.00 | - | 2 | 318 | 0.00% |
| NVDA240816P00690000 | 2024-06-07 1:20PM EDT | 2024-08-16 | 1.57 | 1.47 | 1.65 | -0.15 | -8.72% | 7 | 912 | 0.00% |
| NVDA241018P00690000 | 2024-06-07 2:13PM EDT | 2024-10-18 | 4.90 | 4.35 | 4.95 | +0.55 | +12.64% | 203 | 587 | 0.00% |
| NVDA241115P00690000 | 2024-06-07 2:49PM EDT | 2024-11-15 | 6.54 | 6.05 | 6.55 | -0.28 | -4.11% | 2 | 235 | 0.00% |
| NVDA250117P00690000 | 2024-06-07 3:49PM EDT | 2025-01-17 | 11.10 | 10.80 | 11.40 | -0.40 | -3.48% | 5 | 1,145 | 0.00% |
| NVDA250221P00690000 | 2024-06-05 1:22PM EDT | 2025-02-21 | 13.91 | 13.70 | 14.55 | 0.00 | - | 1 | 224 | 0.00% |
| NVDA250620P00690000 | 2024-06-05 1:22PM EDT | 2025-06-20 | 24.56 | 24.15 | 25.25 | 0.00 | - | 3 | 220 | 0.00% |
| NVDA251219P00690000 | 2024-06-05 1:00PM EDT | 2025-12-19 | 41.85 | 40.80 | 42.55 | 0.00 | - | 1 | 46 | 0.00% |
| NVDA260116P00690000 | 2024-06-06 9:35AM EDT | 2026-01-16 | 42.90 | 42.95 | 44.25 | 0.00 | - | 1 | 138 | 0.00% |
| NVDA260618P00690000 | 2024-06-07 1:45PM EDT | 2026-06-18 | 57.05 | 55.60 | 57.35 | -1.05 | -1.81% | 1 | 55 | 0.00% |
| NVDA261218P00690000 | 2024-06-07 11:04AM EDT | 2026-12-18 | 72.90 | 68.40 | 71.50 | +1.40 | +1.96% | 1 | 279 | 0.00% |
© 2024 Yahoo. All rights reserved.