UK markets open in 2 hours 31 minutes
NIKKEI 225
39,113.72 +496.62 (+1.29%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.08 -0.49 (-0.63%) GOLD FUTURES
2,375.30 -17.60 (-0.74%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,553.07 -277.68 (-0.51%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1080.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01080000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 5.35 | 0.00 | 0.00 | +0.20 | +3.88% | 3,209 | 0 | 25.00% |
| NVDA240531C01080000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 8.20 | 0.00 | 0.00 | 0.00 | - | 883 | 0 | 12.50% |
| NVDA240607C01080000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 11.36 | 0.00 | 0.00 | -0.94 | -7.64% | 243 | 0 | 12.50% |
| NVDA240614C01080000 | 2024-05-22 3:59PM EDT | 2024-06-14 | 15.27 | 0.00 | 0.00 | +0.26 | +1.73% | 27 | 0 | 12.50% |
| NVDA240621C01080000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 17.48 | 0.00 | 0.00 | -1.36 | -7.22% | 809 | 0 | 6.25% |
| NVDA240628C01080000 | 2024-05-22 3:58PM EDT | 2024-06-28 | 20.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA240719C01080000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 30.00 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| NVDA240816C01080000 | 2024-05-22 3:59PM EDT | 2024-08-16 | 42.50 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| NVDA240920C01080000 | 2024-05-22 3:58PM EDT | 2024-09-20 | 62.35 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
| NVDA241018C01080000 | 2024-05-22 12:11PM EDT | 2024-10-18 | 72.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA241115C01080000 | 2024-05-22 10:13AM EDT | 2024-11-15 | 84.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NVDA241220C01080000 | 2024-05-22 3:57PM EDT | 2024-12-20 | 98.90 | 0.00 | 0.00 | +1.10 | +1.12% | 29 | 0 | 3.13% |
| NVDA250117C01080000 | 2024-05-22 3:44PM EDT | 2025-01-17 | 105.70 | 0.00 | 0.00 | +7.00 | +7.09% | 12 | 0 | 3.13% |
| NVDA250221C01080000 | 2024-05-16 10:05AM EDT | 2025-02-21 | 126.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250321C01080000 | 2024-05-22 12:41PM EDT | 2025-03-21 | 130.35 | 0.00 | 0.00 | -1.90 | -1.44% | 26 | 0 | 3.13% |
| NVDA250620C01080000 | 2024-05-22 3:05PM EDT | 2025-06-20 | 152.04 | 0.00 | 0.00 | -5.26 | -3.34% | 79 | 0 | 3.13% |
| NVDA250919C01080000 | 2024-05-21 10:35AM EDT | 2025-09-19 | 180.05 | 173.00 | 189.00 | 0.00 | - | 8 | 26 | 52.42% |
| NVDA251219C01080000 | 2024-05-21 9:31AM EDT | 2025-12-19 | 199.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA260116C01080000 | 2024-05-17 2:03PM EDT | 2026-01-16 | 200.69 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| NVDA260618C01080000 | 2024-05-21 11:45AM EDT | 2026-06-18 | 243.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| NVDA261218C01080000 | 2024-05-22 1:37PM EDT | 2026-12-18 | 275.88 | 0.00 | 0.00 | -3.07 | -1.10% | 11 | 0 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01080000 | 2024-05-22 3:50PM EDT | 2024-05-24 | 141.40 | 0.00 | 0.00 | +10.45 | +7.98% | 826 | 0 | 0.00% |
| NVDA240531P01080000 | 2024-05-22 3:57PM EDT | 2024-05-31 | 138.77 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| NVDA240607P01080000 | 2024-05-22 2:18PM EDT | 2024-06-07 | 148.25 | 0.00 | 0.00 | -0.75 | -0.50% | 34 | 0 | 0.00% |
| NVDA240614P01080000 | 2024-05-22 10:37AM EDT | 2024-06-14 | 146.00 | 137.25 | 148.30 | +2.28 | +1.59% | 2 | 0 | 53.58% |
| NVDA240621P01080000 | 2024-05-22 3:19PM EDT | 2024-06-21 | 156.22 | 0.00 | 0.00 | -13.13 | -7.75% | 2 | 0 | 0.00% |
| NVDA240628P01080000 | 2024-05-22 3:59PM EDT | 2024-06-28 | 147.90 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| NVDA240719P01080000 | 2024-05-20 2:45PM EDT | 2024-07-19 | 152.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01080000 | 2024-05-22 3:38PM EDT | 2024-08-16 | 163.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920P01080000 | 2024-05-16 10:52AM EDT | 2024-09-20 | 180.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01080000 | 2024-05-21 10:15AM EDT | 2024-10-18 | 192.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P01080000 | 2024-05-15 2:30PM EDT | 2024-11-15 | 196.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241220P01080000 | 2024-05-10 12:47PM EDT | 2024-12-20 | 238.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01080000 | 2024-05-21 1:16PM EDT | 2025-01-17 | 205.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221P01080000 | 2024-04-01 11:26AM EDT | 2025-02-21 | 259.90 | 294.40 | 304.70 | 0.00 | - | 4 | 40 | 65.99% |
| NVDA250321P01080000 | 2024-05-15 12:46PM EDT | 2025-03-21 | 224.65 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA250620P01080000 | 2024-05-22 3:05PM EDT | 2025-06-20 | 237.64 | 0.00 | 0.00 | +2.07 | +0.88% | 64 | 0 | 0.00% |
| NVDA251219P01080000 | 2024-04-23 11:35AM EDT | 2025-12-19 | 330.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01080000 | 2024-05-20 3:54PM EDT | 2026-01-16 | 267.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618P01080000 | 2024-05-14 11:34AM EDT | 2026-06-18 | 304.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA261218P01080000 | 2024-05-21 12:43PM EDT | 2026-12-18 | 300.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.