UK markets open in 1 hour 42 minutes
NIKKEI 225
38,620.15 -326.78 (-0.84%) HANG SENG
19,261.35 +40.73 (+0.21%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,417.40 -8.50 (-0.35%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,907.51 -859.34 (-1.54%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1260.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01260000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.38 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 50.00% |
| NVDA240531C01260000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 1.26 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 25.00% |
| NVDA240607C01260000 | 2024-05-21 3:18PM EDT | 2024-06-07 | 1.76 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NVDA240614C01260000 | 2024-05-21 3:33PM EDT | 2024-06-14 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA240621C01260000 | 2024-05-21 2:54PM EDT | 2024-06-21 | 3.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| NVDA240628C01260000 | 2024-05-21 1:24PM EDT | 2024-06-28 | 4.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA240719C01260000 | 2024-05-21 3:44PM EDT | 2024-07-19 | 7.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| NVDA240816C01260000 | 2024-05-21 12:53PM EDT | 2024-08-16 | 13.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240920C01260000 | 2024-05-21 3:58PM EDT | 2024-09-20 | 27.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA241018C01260000 | 2024-05-21 3:41PM EDT | 2024-10-18 | 35.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA241115C01260000 | 2024-05-20 12:38PM EDT | 2024-11-15 | 43.31 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NVDA241220C01260000 | 2024-05-15 11:44AM EDT | 2024-12-20 | 57.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250117C01260000 | 2024-05-21 2:10PM EDT | 2025-01-17 | 62.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA250221C01260000 | 2024-05-21 12:13PM EDT | 2025-02-21 | 75.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250321C01260000 | 2024-05-20 10:21AM EDT | 2025-03-21 | 83.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250620C01260000 | 2024-05-20 3:12PM EDT | 2025-06-20 | 109.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250919C01260000 | 2024-05-20 3:16PM EDT | 2025-09-19 | 132.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219C01260000 | 2024-05-20 3:16PM EDT | 2025-12-19 | 155.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116C01260000 | 2024-05-17 2:25PM EDT | 2026-01-16 | 148.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260618C01260000 | 2024-05-07 10:19AM EDT | 2026-06-18 | 172.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA261218C01260000 | 2024-05-20 9:55AM EDT | 2026-12-18 | 229.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01260000 | 2024-05-17 11:55AM EDT | 2024-05-24 | 325.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240531P01260000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 313.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240607P01260000 | 2024-05-20 3:56PM EDT | 2024-06-07 | 314.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA240614P01260000 | 2024-05-21 9:40AM EDT | 2024-06-14 | 323.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01260000 | 2024-05-15 3:10PM EDT | 2024-06-21 | 315.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240719P01260000 | 2024-05-03 10:20AM EDT | 2024-07-19 | 386.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01260000 | 2024-04-23 9:44AM EDT | 2024-08-16 | 450.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01260000 | 2024-05-14 10:34AM EDT | 2024-09-20 | 361.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241018P01260000 | 2024-04-16 11:20AM EDT | 2024-10-18 | 398.25 | 346.45 | 354.30 | 0.00 | - | 2 | 1 | 53.69% |
| NVDA241115P01260000 | 2024-03-11 10:59AM EDT | 2024-11-15 | 409.95 | 403.40 | 407.75 | 0.00 | - | 1 | 2 | 72.37% |
| NVDA241220P01260000 | 2024-04-25 11:04AM EDT | 2024-12-20 | 449.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01260000 | 2024-04-25 11:04AM EDT | 2025-01-17 | 450.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P01260000 | 2024-05-16 11:48AM EDT | 2025-03-21 | 352.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01260000 | 2024-03-07 12:58PM EDT | 2025-06-20 | 400.20 | 415.70 | 425.90 | 0.00 | - | 5 | 9 | 52.58% |
| NVDA250919P01260000 | 2024-05-06 12:48PM EDT | 2025-09-19 | 402.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA251219P01260000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 522.96 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.00% |
| NVDA260116P01260000 | 2024-05-13 2:19PM EDT | 2026-01-16 | 421.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260618P01260000 | 2024-05-21 1:51PM EDT | 2026-06-18 | 406.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P01260000 | 2024-05-10 10:54AM EDT | 2026-12-18 | 455.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.