UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.12 -0.45 (-0.58%) GOLD FUTURES
2,383.00 -9.90 (-0.41%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,305.78 -824.23 (-1.50%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1050.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01050000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 8.60 | 8.60 | 8.75 | -0.60 | -6.52% | 13,805 | 9,498 | 112.39% |
| NVDA240531C01050000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 12.95 | 11.20 | 12.95 | -0.51 | -3.79% | 5,127 | 2,950 | 69.51% |
| NVDA240607C01050000 | 2024-05-22 3:58PM EDT | 2024-06-07 | 16.50 | 12.15 | 20.70 | -1.15 | -6.52% | 748 | 318 | 60.41% |
| NVDA240614C01050000 | 2024-05-22 3:58PM EDT | 2024-06-14 | 21.00 | 16.50 | 25.10 | -0.80 | -3.67% | 269 | 522 | 56.45% |
| NVDA240621C01050000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 23.50 | 22.50 | 23.95 | -1.98 | -7.77% | 3,832 | 7,646 | 52.31% |
| NVDA240628C01050000 | 2024-05-22 3:58PM EDT | 2024-06-28 | 27.20 | 27.20 | 28.00 | -1.89 | -6.50% | 365 | 239 | 51.42% |
| NVDA240719C01050000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 37.50 | 33.00 | 38.15 | -1.94 | -4.92% | 856 | 2,769 | 48.98% |
| NVDA240816C01050000 | 2024-05-22 3:59PM EDT | 2024-08-16 | 51.00 | 50.65 | 55.70 | -2.76 | -5.13% | 281 | 959 | 50.42% |
| NVDA240920C01050000 | 2024-05-22 3:58PM EDT | 2024-09-20 | 71.21 | 67.00 | 72.60 | -2.16 | -2.94% | 216 | 760 | 50.52% |
| NVDA241018C01050000 | 2024-05-22 3:57PM EDT | 2024-10-18 | 81.52 | 77.00 | 86.55 | -0.98 | -1.19% | 48 | 224 | 51.39% |
| NVDA241115C01050000 | 2024-05-22 1:55PM EDT | 2024-11-15 | 89.80 | 89.10 | 99.00 | -6.75 | -6.99% | 258 | 520 | 50.03% |
| NVDA241220C01050000 | 2024-05-22 3:51PM EDT | 2024-12-20 | 108.50 | 101.00 | 115.85 | -3.76 | -3.35% | 653 | 635 | 50.72% |
| NVDA250117C01050000 | 2024-05-22 3:55PM EDT | 2025-01-17 | 117.17 | 110.25 | 119.65 | -2.83 | -2.36% | 162 | 1,066 | 51.33% |
| NVDA250221C01050000 | 2024-05-22 3:38PM EDT | 2025-02-21 | 129.60 | 123.00 | 136.55 | -2.11 | -1.60% | 45 | 2,243 | 51.04% |
| NVDA250620C01050000 | 2024-05-22 3:18PM EDT | 2025-06-20 | 159.85 | 159.00 | 175.00 | -7.52 | -4.49% | 161 | 472 | 52.12% |
| NVDA251219C01050000 | 2024-05-22 12:13PM EDT | 2025-12-19 | 214.37 | 204.00 | 224.00 | -3.13 | -1.44% | 3 | 113 | 53.09% |
| NVDA260116C01050000 | 2024-05-22 1:48PM EDT | 2026-01-16 | 214.95 | 210.00 | 230.00 | -5.55 | -2.52% | 5 | 496 | 53.09% |
| NVDA260618C01050000 | 2024-05-21 9:33AM EDT | 2026-06-18 | 246.88 | 244.00 | 262.00 | 0.00 | - | 1 | 58 | 53.63% |
| NVDA261218C01050000 | 2024-05-22 3:34PM EDT | 2026-12-18 | 286.06 | 278.00 | 298.00 | -1.94 | -0.67% | 9 | 1,424 | 54.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01050000 | 2024-05-22 3:54PM EDT | 2024-05-24 | 110.00 | 108.00 | 114.80 | +2.95 | +2.76% | 471 | 512 | 122.06% |
| NVDA240531P01050000 | 2024-05-22 3:52PM EDT | 2024-05-31 | 118.00 | 109.65 | 116.00 | +7.46 | +6.75% | 82 | 43 | 70.07% |
| NVDA240607P01050000 | 2024-05-22 3:16PM EDT | 2024-06-07 | 122.30 | 112.70 | 120.35 | +4.81 | +4.09% | 89 | 22 | 59.79% |
| NVDA240614P01050000 | 2024-05-22 12:58PM EDT | 2024-06-14 | 118.67 | 112.65 | 123.80 | -9.29 | -7.26% | 11 | 28 | 52.55% |
| NVDA240621P01050000 | 2024-05-22 3:56PM EDT | 2024-06-21 | 122.30 | 120.00 | 129.00 | -0.44 | -0.36% | 56 | 1,046 | 53.15% |
| NVDA240628P01050000 | 2024-05-20 2:44PM EDT | 2024-06-28 | 123.40 | 117.40 | 130.50 | 0.00 | - | 100 | 100 | 53.66% |
| NVDA240719P01050000 | 2024-05-22 2:40PM EDT | 2024-07-19 | 138.82 | 124.30 | 135.85 | +0.42 | +0.30% | 5 | 139 | 46.98% |
| NVDA240816P01050000 | 2024-05-22 3:39PM EDT | 2024-08-16 | 141.57 | 134.25 | 145.10 | -4.40 | -3.01% | 3 | 46 | 44.11% |
| NVDA240920P01050000 | 2024-05-22 2:51PM EDT | 2024-09-20 | 161.52 | 149.95 | 163.00 | -5.77 | -3.45% | 2 | 254 | 45.81% |
| NVDA241018P01050000 | 2024-05-20 2:06PM EDT | 2024-10-18 | 163.85 | 159.35 | 166.75 | 0.00 | - | 2 | 18 | 42.90% |
| NVDA241115P01050000 | 2024-05-22 11:49AM EDT | 2024-11-15 | 171.00 | 164.65 | 178.50 | -12.25 | -6.68% | 6 | 102 | 43.92% |
| NVDA241220P01050000 | 2024-05-22 3:02PM EDT | 2024-12-20 | 185.57 | 177.55 | 188.00 | +3.52 | +1.93% | 2 | 849 | 43.47% |
| NVDA250117P01050000 | 2024-05-22 3:26PM EDT | 2025-01-17 | 189.47 | 182.60 | 193.00 | +6.08 | +3.32% | 10 | 391 | 42.51% |
| NVDA250221P01050000 | 2024-03-26 3:56PM EDT | 2025-02-21 | 232.00 | 268.50 | 278.85 | 0.00 | - | 26 | 40 | 64.26% |
| NVDA250620P01050000 | 2024-05-15 1:13PM EDT | 2025-06-20 | 221.48 | 207.65 | 224.75 | 0.00 | - | 1 | 27 | 41.29% |
| NVDA251219P01050000 | 2024-04-17 12:40PM EDT | 2025-12-19 | 297.50 | 254.15 | 259.20 | 0.00 | - | 6 | 40 | 41.41% |
| NVDA260116P01050000 | 2024-05-22 10:05AM EDT | 2026-01-16 | 246.00 | 242.20 | 256.00 | -0.75 | -0.30% | 1 | 619 | 39.78% |
| NVDA260618P01050000 | 2024-05-21 11:43AM EDT | 2026-06-18 | 265.25 | 256.20 | 273.00 | 0.00 | - | 16 | 60 | 38.67% |
| NVDA261218P01050000 | 2024-05-16 1:21PM EDT | 2026-12-18 | 289.50 | 274.20 | 291.85 | 0.00 | - | 3 | 39 | 37.84% |
© 2024 Yahoo. All rights reserved.