Best UK mortgage deals of the week

Find out the latest mortgage rates and deals from HSBC, NatWest, Santander, Barclays and more

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

129.61

+4.41

(+3.52%)

At close: 04:00PM EDT

129.82

+0.21

(+0.16%)

After hours:

07:59PM EDT

In the money

Show:ListStraddle

Strike:870.00

Callsfor14 June 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NVDA240614C00870000	2024-06-07 2:19PM EDT	2024-06-14	329.40	337.55	341.25	-20.60	-5.89%	34	253	0.00%
NVDA240621C00870000	2024-06-07 2:18PM EDT	2024-06-21	329.20	339.65	341.85	-8.76	-2.59%	85	610	0.00%
NVDA240628C00870000	2024-06-07 3:06PM EDT	2024-06-28	341.15	340.65	343.85	+26.15	+8.30%	31	17	0.00%
NVDA240705C00870000	2024-06-07 12:17PM EDT	2024-07-05	338.10	340.75	346.45	+57.95	+20.69%	2	4	0.00%
NVDA240712C00870000	2024-06-07 11:42AM EDT	2024-07-12	329.00	342.25	348.90	+13.17	+4.17%	2	3	0.00%
NVDA240719C00870000	2024-06-07 10:17AM EDT	2024-07-19	332.05	345.75	349.70	-10.25	-2.99%	1	350	0.00%
NVDA240816C00870000	2024-06-07 3:56PM EDT	2024-08-16	353.90	352.50	356.45	-6.34	-1.76%	36	578	0.00%
NVDA241018C00870000	2024-06-07 12:52PM EDT	2024-10-18	372.55	372.85	378.55	-7.51	-1.98%	6	260	0.00%
NVDA241115C00870000	2024-06-07 12:01PM EDT	2024-11-15	371.55	383.40	386.35	-6.45	-1.71%	2	133	0.00%
NVDA241220C00870000	2024-06-07 11:54AM EDT	2024-12-20	384.15	393.65	399.70	+29.90	+8.44%	2	60	0.00%
NVDA250221C00870000	2024-06-07 12:22PM EDT	2025-02-21	413.10	414.05	417.50	+54.45	+15.18%	2	98	0.00%
NVDA260116C00870000	2024-06-05 10:41AM EDT	2026-01-16	490.68	495.55	505.40	0.00	-	1	446	0.00%
NVDA260618C00870000	2024-06-05 3:26PM EDT	2026-06-18	541.55	524.75	538.75	0.00	-	2	196	0.00%
NVDA261218C00870000	2024-06-07 12:20PM EDT	2026-12-18	563.49	558.75	572.60	-12.66	-2.20%	1	247	0.00%

Putsfor14 June 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NVDA240614P00870000	2024-06-07 3:56PM EDT	2024-06-14	0.30	0.05	0.61	-0.10	-25.00%	39	360	0.00%
NVDA240621P00870000	2024-06-07 3:24PM EDT	2024-06-21	0.80	0.45	0.73	0.00	-	67	1,360	0.00%
NVDA240628P00870000	2024-06-07 12:57PM EDT	2024-06-28	1.07	1.00	1.21	-0.25	-18.94%	11	136	0.00%
NVDA240705P00870000	2024-06-07 9:31AM EDT	2024-07-05	1.69	1.28	1.65	-0.03	-1.74%	1	19	0.00%
NVDA240712P00870000	2024-06-07 3:15PM EDT	2024-07-12	2.10	1.55	2.06	+2.10	-	5	11	0.00%
NVDA240719P00870000	2024-06-07 3:59PM EDT	2024-07-19	2.60	2.49	2.71	-0.30	-10.34%	52	509	0.00%
NVDA240726P00870000	2024-06-07 10:37AM EDT	2024-07-26	3.54	3.25	4.60	+3.54	-	1	-	0.00%
NVDA240816P00870000	2024-06-07 3:15PM EDT	2024-08-16	6.30	5.80	6.05	-0.17	-2.63%	4	814	0.00%
NVDA241018P00870000	2024-06-07 2:16PM EDT	2024-10-18	19.05	17.45	18.30	+2.25	+13.39%	17	397	0.00%
NVDA241115P00870000	2024-06-06 9:30AM EDT	2024-11-15	21.23	22.95	23.45	0.00	-	1	581	0.00%
NVDA241220P00870000	2024-06-07 1:30PM EDT	2024-12-20	30.80	30.35	31.05	-0.57	-1.82%	5	120	0.00%
NVDA250221P00870000	2024-06-07 10:33AM EDT	2025-02-21	45.12	40.95	42.30	+4.52	+11.13%	2	68	0.00%
NVDA260116P00870000	2024-06-05 10:36AM EDT	2026-01-16	93.10	90.35	92.05	0.00	-	2	88	0.00%
NVDA260618P00870000	2024-05-24 3:56PM EDT	2026-06-18	131.80	108.80	110.95	0.00	-	4	61	0.00%
NVDA261218P00870000	2024-06-07 10:22AM EDT	2026-12-18	133.00	126.05	129.75	+2.79	+2.14%	1	55	0.00%