UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.59 -1.07 (-1.36%) GOLD FUTURES
2,390.40 -35.50 (-1.46%) DOW
39,619.17 -253.82 (-0.64%) Bitcoin GBP
54,706.84 -30.48 (-0.06%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Strike:1030.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01030000 | 2024-05-22 2:06PM EDT | 2024-05-24 | 10.10 | 9.85 | 10.10 | -2.80 | -21.71% | 2,262 | 2,298 | 113.92% |
| NVDA240531C01030000 | 2024-05-22 2:03PM EDT | 2024-05-31 | 13.35 | 13.60 | 13.85 | -4.28 | -24.28% | 754 | 1,308 | 70.74% |
| NVDA240607C01030000 | 2024-05-22 1:52PM EDT | 2024-06-07 | 17.74 | 17.55 | 17.90 | -4.72 | -21.02% | 119 | 84 | 60.58% |
| NVDA240614C01030000 | 2024-05-22 1:37PM EDT | 2024-06-14 | 23.58 | 21.65 | 22.10 | -2.35 | -9.06% | 17 | 57 | 56.22% |
| NVDA240621C01030000 | 2024-05-22 2:02PM EDT | 2024-06-21 | 24.75 | 24.25 | 24.55 | -6.25 | -20.16% | 636 | 1,334 | 52.18% |
| NVDA240628C01030000 | 2024-05-22 1:35PM EDT | 2024-06-28 | 31.78 | 27.80 | 29.25 | -2.79 | -8.07% | 6 | 34 | 51.03% |
| NVDA240719C01030000 | 2024-05-22 1:59PM EDT | 2024-07-19 | 39.65 | 39.40 | 39.75 | -5.35 | -11.89% | 203 | 447 | 49.15% |
| NVDA240816C01030000 | 2024-05-22 1:56PM EDT | 2024-08-16 | 52.65 | 51.30 | 51.85 | -7.70 | -12.76% | 28 | 552 | 47.48% |
| NVDA240920C01030000 | 2024-05-22 1:37PM EDT | 2024-09-20 | 75.45 | 72.85 | 73.65 | -5.80 | -7.14% | 12 | 292 | 50.26% |
| NVDA241018C01030000 | 2024-05-22 11:20AM EDT | 2024-10-18 | 89.38 | 83.80 | 84.90 | -1.65 | -1.81% | 1 | 190 | 50.01% |
| NVDA241115C01030000 | 2024-05-22 12:50PM EDT | 2024-11-15 | 101.37 | 96.25 | 97.65 | -2.98 | -2.86% | 37 | 877 | 50.76% |
| NVDA241220C01030000 | 2024-05-22 11:41AM EDT | 2024-12-20 | 117.25 | 111.15 | 112.30 | +1.07 | +0.92% | 123 | 153 | 51.59% |
| NVDA250117C01030000 | 2024-05-22 2:00PM EDT | 2025-01-17 | 119.05 | 117.85 | 119.05 | -6.58 | -5.24% | 6 | 573 | 50.71% |
| NVDA250221C01030000 | 2024-05-20 9:56AM EDT | 2025-02-21 | 141.48 | 131.50 | 133.50 | 0.00 | - | 2 | 151 | 51.71% |
| NVDA250620C01030000 | 2024-05-17 10:12AM EDT | 2025-06-20 | 175.29 | 165.95 | 168.40 | +7.24 | +4.31% | 1 | 68 | 52.15% |
| NVDA251219C01030000 | 2024-05-22 12:13PM EDT | 2025-12-19 | 221.57 | 211.90 | 214.55 | +0.37 | +0.17% | 4 | 181 | 53.05% |
| NVDA260116C01030000 | 2024-05-22 10:27AM EDT | 2026-01-16 | 225.67 | 219.20 | 223.50 | -3.03 | -1.32% | 2 | 68 | 53.52% |
| NVDA260618C01030000 | 2024-05-20 9:57AM EDT | 2026-06-18 | 263.25 | 249.85 | 254.00 | 0.00 | - | 3 | 47 | 53.65% |
| NVDA261218C01030000 | 2024-05-22 9:30AM EDT | 2026-12-18 | 301.41 | 283.05 | 289.85 | +2.91 | +0.97% | 10 | 53 | 54.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01030000 | 2024-05-22 2:03PM EDT | 2024-05-24 | 103.35 | 99.95 | 102.25 | +12.95 | +14.33% | 204 | 274 | 107.83% |
| NVDA240531P01030000 | 2024-05-22 1:52PM EDT | 2024-05-31 | 102.35 | 105.05 | 108.50 | +7.40 | +7.79% | 30 | 53 | 71.87% |
| NVDA240607P01030000 | 2024-05-22 10:16AM EDT | 2024-06-07 | 101.50 | 106.85 | 110.70 | -3.70 | -3.52% | 14 | 45 | 58.31% |
| NVDA240614P01030000 | 2024-05-22 1:58PM EDT | 2024-06-14 | 110.00 | 110.25 | 115.10 | -2.00 | -1.79% | 6 | 49 | 54.09% |
| NVDA240621P01030000 | 2024-05-22 11:31AM EDT | 2024-06-21 | 105.45 | 110.15 | 113.45 | -11.29 | -9.67% | 4 | 158 | 48.44% |
| NVDA240628P01030000 | 2024-05-14 3:11PM EDT | 2024-06-28 | 137.55 | 110.85 | 119.45 | 0.00 | - | - | 1 | 49.54% |
| NVDA240719P01030000 | 2024-05-22 10:06AM EDT | 2024-07-19 | 115.00 | 119.80 | 123.10 | -2.53 | -2.15% | 1 | 72 | 42.50% |
| NVDA240816P01030000 | 2024-05-22 9:33AM EDT | 2024-08-16 | 124.95 | 132.65 | 136.00 | -17.00 | -11.98% | 2 | 200 | 42.67% |
| NVDA240920P01030000 | 2024-05-21 3:38PM EDT | 2024-09-20 | 140.20 | 144.30 | 148.05 | 0.00 | - | 17 | 304 | 41.88% |
| NVDA241018P01030000 | 2024-05-14 11:35AM EDT | 2024-10-18 | 178.25 | 151.60 | 155.65 | 0.00 | - | 1 | 11 | 41.04% |
| NVDA241115P01030000 | 2024-05-22 12:26PM EDT | 2024-11-15 | 156.75 | 162.65 | 164.10 | -43.45 | -21.70% | 1 | 108 | 40.98% |
| NVDA241220P01030000 | 2024-05-17 2:22PM EDT | 2024-12-20 | 186.10 | 170.75 | 172.60 | 0.00 | - | 2 | 327 | 40.48% |
| NVDA250117P01030000 | 2024-05-21 3:13PM EDT | 2025-01-17 | 172.29 | 175.60 | 177.55 | 0.00 | - | 56 | 226 | 39.70% |
| NVDA250221P01030000 | 2024-05-16 11:07AM EDT | 2025-02-21 | 183.45 | 186.10 | 189.05 | 0.00 | - | 2 | 19 | 40.66% |
| NVDA250620P01030000 | 2024-05-14 11:25AM EDT | 2025-06-20 | 227.70 | 207.85 | 210.25 | 0.00 | - | 2 | 237 | 39.45% |
| NVDA251219P01030000 | 2024-05-21 12:43PM EDT | 2025-12-19 | 230.75 | 234.50 | 238.10 | 0.00 | - | 3 | 17 | 38.57% |
| NVDA260116P01030000 | 2024-05-21 11:49AM EDT | 2026-01-16 | 234.90 | 236.35 | 239.40 | 0.00 | - | 1 | 1,614 | 37.94% |
| NVDA260618P01030000 | 2024-03-19 10:51AM EDT | 2026-06-18 | 298.20 | 297.20 | 302.90 | 0.00 | - | 7 | 12 | 45.78% |
| NVDA261218P01030000 | 2024-05-20 9:41AM EDT | 2026-12-18 | 275.00 | 272.15 | 281.20 | 0.00 | - | 8 | 20 | 37.43% |
© 2024 Yahoo. All rights reserved.