UK markets open in 1 hour 42 minutes
NIKKEI 225
38,620.99 -325.94 (-0.84%) HANG SENG
19,261.52 +40.90 (+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:460.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00460000 | 2024-05-21 3:32PM EDT | 2024-05-24 | 492.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240531C00460000 | 2024-05-21 11:43AM EDT | 2024-05-31 | 489.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240614C00460000 | 2024-05-15 11:03AM EDT | 2024-06-14 | 484.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00460000 | 2024-05-21 3:16PM EDT | 2024-06-21 | 492.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240628C00460000 | 2024-05-17 10:14AM EDT | 2024-06-28 | 475.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240719C00460000 | 2024-05-09 9:58AM EDT | 2024-07-19 | 435.91 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240816C00460000 | 2024-05-13 11:50AM EDT | 2024-08-16 | 453.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240920C00460000 | 2024-05-14 12:40PM EDT | 2024-09-20 | 458.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241018C00460000 | 2024-05-07 1:01PM EDT | 2024-10-18 | 469.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00460000 | 2024-05-20 1:31PM EDT | 2024-11-15 | 503.99 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241220C00460000 | 2024-05-20 10:14AM EDT | 2024-12-20 | 508.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00460000 | 2024-05-21 12:12PM EDT | 2025-01-17 | 512.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00460000 | 2024-04-22 11:52AM EDT | 2025-02-21 | 359.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00460000 | 2024-05-09 9:47AM EDT | 2025-03-21 | 462.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00460000 | 2024-05-20 1:50PM EDT | 2025-06-20 | 526.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00460000 | 2024-05-21 10:14AM EDT | 2025-12-19 | 533.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00460000 | 2024-05-17 12:17PM EDT | 2026-01-16 | 536.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA260618C00460000 | 2024-04-24 12:02PM EDT | 2026-06-18 | 433.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00460000 | 2024-04-26 11:06AM EDT | 2026-12-18 | 513.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00460000 | 2024-05-20 2:09PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| NVDA240531P00460000 | 2024-05-17 3:14PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA240607P00460000 | 2024-05-17 10:58AM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240614P00460000 | 2024-05-13 9:56AM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00460000 | 2024-05-21 12:34PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240719P00460000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240816P00460000 | 2024-05-21 3:18PM EDT | 2024-08-16 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240920P00460000 | 2024-05-20 3:57PM EDT | 2024-09-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NVDA241018P00460000 | 2024-05-20 3:51PM EDT | 2024-10-18 | 1.68 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| NVDA241115P00460000 | 2024-05-15 3:07PM EDT | 2024-11-15 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00460000 | 2024-05-21 3:57PM EDT | 2024-12-20 | 3.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250117P00460000 | 2024-05-20 3:45PM EDT | 2025-01-17 | 4.41 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| NVDA250221P00460000 | 2024-05-14 10:37AM EDT | 2025-02-21 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250321P00460000 | 2024-05-21 10:37AM EDT | 2025-03-21 | 6.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA250620P00460000 | 2024-05-21 11:14AM EDT | 2025-06-20 | 10.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA250919P00460000 | 2024-05-20 2:59PM EDT | 2025-09-19 | 14.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA251219P00460000 | 2024-05-21 3:21PM EDT | 2025-12-19 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260116P00460000 | 2024-05-15 2:56PM EDT | 2026-01-16 | 21.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA260618P00460000 | 2024-05-20 2:00PM EDT | 2026-06-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA261218P00460000 | 2024-05-20 10:51AM EDT | 2026-12-18 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.