UK markets open in 1 hour 41 minutes
NIKKEI 225
38,617.37 -329.56 (-0.85%) HANG SENG
19,269.12 +48.50 (+0.25%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,416.80 -9.10 (-0.38%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,920.65 -871.14 (-1.56%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1300.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01300000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3,918 | 0 | 50.00% |
| NVDA240531C01300000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 0.92 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 25.00% |
| NVDA240607C01300000 | 2024-05-21 3:46PM EDT | 2024-06-07 | 1.32 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| NVDA240614C01300000 | 2024-05-21 3:58PM EDT | 2024-06-14 | 2.00 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| NVDA240621C01300000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1,353 | 0 | 25.00% |
| NVDA240628C01300000 | 2024-05-21 3:52PM EDT | 2024-06-28 | 3.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NVDA240719C01300000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 6.05 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| NVDA240816C01300000 | 2024-05-21 3:54PM EDT | 2024-08-16 | 11.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| NVDA240920C01300000 | 2024-05-21 2:10PM EDT | 2024-09-20 | 22.35 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| NVDA241018C01300000 | 2024-05-21 3:28PM EDT | 2024-10-18 | 29.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NVDA241115C01300000 | 2024-05-21 3:43PM EDT | 2024-11-15 | 38.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| NVDA241220C01300000 | 2024-05-21 3:57PM EDT | 2024-12-20 | 50.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250117C01300000 | 2024-05-21 3:57PM EDT | 2025-01-17 | 57.00 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| NVDA250221C01300000 | 2024-05-21 12:22PM EDT | 2025-02-21 | 67.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250321C01300000 | 2024-05-21 3:19PM EDT | 2025-03-21 | 74.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA250620C01300000 | 2024-05-21 3:57PM EDT | 2025-06-20 | 100.80 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| NVDA250919C01300000 | 2024-05-15 10:59AM EDT | 2025-09-19 | 121.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA251219C01300000 | 2024-05-20 3:05PM EDT | 2025-12-19 | 145.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116C01300000 | 2024-05-21 12:30PM EDT | 2026-01-16 | 150.74 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| NVDA260618C01300000 | 2024-05-21 1:51PM EDT | 2026-06-18 | 183.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218C01300000 | 2024-05-21 3:55PM EDT | 2026-12-18 | 219.96 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01300000 | 2024-05-21 9:56AM EDT | 2024-05-24 | 363.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531P01300000 | 2024-05-21 10:47AM EDT | 2024-05-31 | 354.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240607P01300000 | 2024-05-20 12:38PM EDT | 2024-06-07 | 351.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240614P01300000 | 2024-05-20 3:37PM EDT | 2024-06-14 | 350.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01300000 | 2024-05-20 11:48AM EDT | 2024-06-21 | 359.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240628P01300000 | 2024-05-21 10:32AM EDT | 2024-06-28 | 358.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01300000 | 2024-05-21 10:52AM EDT | 2024-07-19 | 355.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240816P01300000 | 2024-05-14 1:59PM EDT | 2024-08-16 | 393.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01300000 | 2024-05-21 9:42AM EDT | 2024-09-20 | 368.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241018P01300000 | 2024-05-21 9:33AM EDT | 2024-10-18 | 373.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P01300000 | 2024-05-21 10:40AM EDT | 2024-11-15 | 370.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P01300000 | 2024-05-17 3:10PM EDT | 2024-12-20 | 391.93 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NVDA250117P01300000 | 2024-05-21 9:57AM EDT | 2025-01-17 | 385.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01300000 | 2024-05-21 2:38PM EDT | 2025-02-21 | 382.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250321P01300000 | 2024-05-21 2:38PM EDT | 2025-03-21 | 386.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620P01300000 | 2024-05-17 9:54AM EDT | 2025-06-20 | 407.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250919P01300000 | 2024-05-16 3:39PM EDT | 2025-09-19 | 411.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P01300000 | 2024-05-08 11:12AM EDT | 2025-12-19 | 454.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01300000 | 2024-04-18 12:10PM EDT | 2026-01-16 | 485.54 | 431.10 | 443.60 | 0.00 | - | 1 | 32 | 40.60% |
| NVDA260618P01300000 | 2024-05-21 1:51PM EDT | 2026-06-18 | 435.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P01300000 | 2024-05-15 11:25AM EDT | 2026-12-18 | 460.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.