UK markets open in 2 hours 32 minutes
NIKKEI 225
39,106.66 +489.56 (+1.27%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.07 -0.50 (-0.64%) GOLD FUTURES
2,375.20 -17.70 (-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:590.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00590000 | 2024-05-22 9:32AM EDT | 2024-05-24 | 367.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531C00590000 | 2024-05-22 9:32AM EDT | 2024-05-31 | 367.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240614C00590000 | 2024-05-17 3:04PM EDT | 2024-06-14 | 340.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00590000 | 2024-05-22 1:27PM EDT | 2024-06-21 | 361.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00590000 | 2024-05-16 3:37PM EDT | 2024-07-19 | 365.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00590000 | 2024-05-16 3:44PM EDT | 2024-08-16 | 367.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240920C00590000 | 2024-05-22 9:37AM EDT | 2024-09-20 | 372.00 | 0.00 | 0.00 | +21.58 | +6.16% | 1 | 0 | 0.00% |
| NVDA241018C00590000 | 2024-05-13 12:36PM EDT | 2024-10-18 | 343.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115C00590000 | 2024-05-21 3:49PM EDT | 2024-11-15 | 386.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241220C00590000 | 2024-05-06 2:45PM EDT | 2024-12-20 | 369.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00590000 | 2024-05-22 12:04PM EDT | 2025-01-17 | 392.00 | 0.00 | 0.00 | +2.48 | +0.64% | 1 | 0 | 0.00% |
| NVDA250221C00590000 | 2024-05-17 10:26AM EDT | 2025-02-21 | 390.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00590000 | 2024-05-15 1:27PM EDT | 2025-06-20 | 418.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA251219C00590000 | 2024-04-04 3:25PM EDT | 2025-12-19 | 386.24 | 399.55 | 402.00 | 0.00 | - | 2 | 223 | 43.53% |
| NVDA260116C00590000 | 2024-05-21 9:30AM EDT | 2026-01-16 | 443.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260618C00590000 | 2024-04-19 12:38PM EDT | 2026-06-18 | 358.31 | 453.10 | 455.90 | 0.00 | - | 1 | 24 | 54.75% |
| NVDA261218C00590000 | 2024-05-15 1:21PM EDT | 2026-12-18 | 492.60 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00590000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 50.00% |
| NVDA240531P00590000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| NVDA240607P00590000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 0.28 | 0.00 | 0.00 | +0.06 | +27.27% | 20 | 0 | 50.00% |
| NVDA240614P00590000 | 2024-05-22 3:13PM EDT | 2024-06-14 | 0.33 | 0.00 | 0.00 | +0.03 | +10.00% | 1 | 0 | 25.00% |
| NVDA240621P00590000 | 2024-05-22 2:44PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| NVDA240628P00590000 | 2024-05-22 3:21PM EDT | 2024-06-28 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240719P00590000 | 2024-05-22 3:36PM EDT | 2024-07-19 | 0.94 | 0.00 | 0.00 | -0.06 | -6.00% | 9 | 0 | 25.00% |
| NVDA240816P00590000 | 2024-05-22 3:50PM EDT | 2024-08-16 | 1.90 | 0.00 | 0.00 | -0.07 | -3.55% | 5 | 0 | 25.00% |
| NVDA240920P00590000 | 2024-05-22 3:52PM EDT | 2024-09-20 | 4.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA241018P00590000 | 2024-05-22 3:19PM EDT | 2024-10-18 | 5.76 | 0.00 | 0.00 | +0.14 | +2.49% | 30 | 0 | 12.50% |
| NVDA241115P00590000 | 2024-05-22 11:43AM EDT | 2024-11-15 | 7.85 | 0.00 | 0.00 | -0.15 | -1.88% | 2 | 0 | 12.50% |
| NVDA241220P00590000 | 2024-05-22 3:47PM EDT | 2024-12-20 | 11.05 | 0.00 | 0.00 | -0.35 | -3.07% | 6 | 0 | 12.50% |
| NVDA250117P00590000 | 2024-05-22 3:50PM EDT | 2025-01-17 | 13.29 | 0.00 | 0.00 | -0.36 | -2.64% | 76 | 0 | 12.50% |
| NVDA250221P00590000 | 2024-05-22 9:30AM EDT | 2025-02-21 | 15.72 | 0.00 | 0.00 | -7.48 | -32.24% | 1 | 0 | 12.50% |
| NVDA250620P00590000 | 2024-05-22 10:15AM EDT | 2025-06-20 | 27.50 | 0.00 | 0.00 | -0.65 | -2.31% | 1 | 0 | 6.25% |
| NVDA251219P00590000 | 2024-05-22 3:59PM EDT | 2025-12-19 | 44.80 | 0.00 | 0.00 | +1.50 | +3.46% | 1 | 0 | 6.25% |
| NVDA260116P00590000 | 2024-05-21 11:09AM EDT | 2026-01-16 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618P00590000 | 2024-05-22 3:18PM EDT | 2026-06-18 | 57.30 | 0.00 | 0.00 | -0.30 | -0.52% | 20 | 0 | 6.25% |
| NVDA261218P00590000 | 2024-05-22 11:51AM EDT | 2026-12-18 | 69.80 | 0.00 | 0.00 | +0.15 | +0.22% | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.