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:1450.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01450000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 1,241 | 1,758 | 161.33% |
| NVDA240531C01450000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 0.50 | 0.37 | 0.65 | +0.14 | +38.89% | 200 | 278 | 105.37% |
| NVDA240607C01450000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 0.55 | 0.54 | 0.75 | +0.03 | +5.77% | 97 | 79 | 83.15% |
| NVDA240614C01450000 | 2024-05-22 3:22PM EDT | 2024-06-14 | 0.71 | 0.63 | 0.92 | -0.03 | -4.05% | 35 | 45 | 71.63% |
| NVDA240621C01450000 | 2024-05-22 3:56PM EDT | 2024-06-21 | 0.79 | 0.70 | 3.45 | -0.12 | -13.19% | 104 | 438 | 72.50% |
| NVDA240628C01450000 | 2024-05-22 1:56PM EDT | 2024-06-28 | 1.02 | 1.00 | 1.36 | -0.19 | -15.70% | 9 | 37 | 60.23% |
| NVDA240719C01450000 | 2024-05-22 3:39PM EDT | 2024-07-19 | 2.26 | 0.08 | 6.55 | -0.19 | -7.76% | 83 | 489 | 56.79% |
| NVDA240816C01450000 | 2024-05-22 2:09PM EDT | 2024-08-16 | 4.13 | 0.90 | 9.00 | -0.42 | -9.23% | 18 | 105 | 50.32% |
| NVDA240920C01450000 | 2024-05-22 3:45PM EDT | 2024-09-20 | 10.90 | 10.70 | 11.45 | -0.42 | -3.71% | 49 | 175 | 50.41% |
| NVDA241115C01450000 | 2024-05-21 10:46AM EDT | 2024-11-15 | 21.70 | 17.35 | 25.90 | 0.00 | - | 2 | 130 | 52.34% |
| NVDA241220C01450000 | 2024-05-22 3:19PM EDT | 2024-12-20 | 27.60 | 25.00 | 32.10 | -0.70 | -2.47% | 13 | 67 | 51.15% |
| NVDA250221C01450000 | 2024-05-22 11:38AM EDT | 2025-02-21 | 44.29 | 39.35 | 49.00 | +3.99 | +9.90% | 1 | 238 | 50.06% |
| NVDA250321C01450000 | 2024-05-22 3:45PM EDT | 2025-03-21 | 49.85 | 45.00 | 55.00 | -2.10 | -4.04% | 1 | 69 | 51.72% |
| NVDA250620C01450000 | 2024-05-20 2:34PM EDT | 2025-06-20 | 72.70 | 67.00 | 77.00 | 0.00 | - | 3 | 72 | 50.54% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01450000 | 2024-05-17 10:08AM EDT | 2024-05-31 | 513.86 | 494.85 | 509.85 | 0.00 | - | 2 | 0 | 125.44% |
| NVDA240607P01450000 | 2024-05-06 2:17PM EDT | 2024-06-07 | 531.78 | 495.25 | 510.25 | 0.00 | - | - | 0 | 99.22% |
| NVDA240614P01450000 | 2024-05-16 9:59AM EDT | 2024-06-14 | 495.44 | 494.55 | 509.55 | 0.00 | - | 2 | 0 | 78.89% |
| NVDA240621P01450000 | 2024-05-16 1:31PM EDT | 2024-06-21 | 503.15 | 494.80 | 509.80 | 0.00 | - | 4 | 0 | 71.00% |
| NVDA240628P01450000 | 2024-05-22 10:39AM EDT | 2024-06-28 | 503.18 | 495.40 | 510.40 | -52.01 | -9.37% | 2 | 0 | 67.09% |
| NVDA240719P01450000 | 2024-05-22 10:08AM EDT | 2024-07-19 | 500.15 | 494.85 | 509.85 | +5.15 | +1.04% | 20 | 0 | 51.72% |
| NVDA240816P01450000 | 2024-05-16 10:05AM EDT | 2024-08-16 | 499.55 | 494.80 | 509.80 | 0.00 | - | 4 | 2 | 57.40% |
| NVDA240920P01450000 | 2024-05-14 2:35PM EDT | 2024-09-20 | 534.55 | 495.30 | 510.30 | 0.00 | - | 4 | 0 | 49.06% |
| NVDA241115P01450000 | 2024-04-23 10:10AM EDT | 2024-11-15 | 638.75 | 498.80 | 513.80 | 0.00 | - | 2 | 0 | 43.68% |
| NVDA241220P01450000 | 2024-03-11 2:54PM EDT | 2024-12-20 | 595.44 | 580.35 | 587.50 | 0.00 | - | 14 | 26 | 73.35% |
| NVDA250221P01450000 | 2024-03-07 2:29PM EDT | 2025-02-21 | 551.70 | 572.70 | 582.75 | 0.00 | - | - | 22 | 62.32% |
| NVDA250321P01450000 | 2024-05-20 10:24AM EDT | 2025-03-21 | 515.77 | 508.25 | 522.30 | 0.00 | - | 2 | 3 | 38.13% |
| NVDA250620P01450000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 550.25 | 680.00 | 698.00 | 0.00 | - | 4 | 12 | 81.61% |
© 2024 Yahoo. All rights reserved.