UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.63 -1.03 (-1.31%) GOLD FUTURES
2,390.80 -35.10 (-1.45%) DOW
39,658.06 -214.93 (-0.54%) Bitcoin GBP
54,692.92 -30.47 (-0.06%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:610.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00610000 | 2024-05-20 3:44PM EDT | 2024-05-24 | 339.21 | 324.25 | 328.40 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA240531C00610000 | 2024-05-17 2:11PM EDT | 2024-05-31 | 316.60 | 328.20 | 332.80 | 0.00 | - | 2 | 13 | 116.21% |
| NVDA240607C00610000 | 2024-05-22 9:36AM EDT | 2024-06-07 | 341.20 | 328.55 | 334.00 | +26.34 | +8.37% | 4 | 1 | 100.26% |
| NVDA240614C00610000 | 2024-05-17 2:38PM EDT | 2024-06-14 | 315.72 | 327.75 | 331.85 | 0.00 | - | 1 | 1 | 89.28% |
| NVDA240621C00610000 | 2024-05-22 10:50AM EDT | 2024-06-21 | 339.27 | 326.60 | 331.15 | -1.68 | -0.49% | 1 | 427 | 73.14% |
| NVDA240719C00610000 | 2024-05-22 10:39AM EDT | 2024-07-19 | 343.95 | 330.10 | 335.55 | -0.95 | -0.28% | 2 | 190 | 61.16% |
| NVDA240816C00610000 | 2024-05-16 3:45PM EDT | 2024-08-16 | 348.00 | 334.85 | 340.70 | 0.00 | - | 2 | 172 | 62.09% |
| NVDA240920C00610000 | 2024-05-21 11:15AM EDT | 2024-09-20 | 355.40 | 344.45 | 346.85 | 0.00 | - | 2 | 595 | 63.04% |
| NVDA241018C00610000 | 2024-05-09 11:46AM EDT | 2024-10-18 | 310.95 | 344.25 | 350.80 | 0.00 | - | 1 | 21 | 58.80% |
| NVDA241115C00610000 | 2024-05-17 1:49PM EDT | 2024-11-15 | 351.00 | 350.25 | 356.40 | 0.00 | - | 1 | 59 | 59.08% |
| NVDA241220C00610000 | 2024-05-16 10:19AM EDT | 2024-12-20 | 376.10 | 358.40 | 362.10 | 0.00 | - | 12 | 193 | 59.08% |
| NVDA250117C00610000 | 2024-05-21 10:19AM EDT | 2025-01-17 | 367.06 | 364.15 | 367.10 | 0.00 | - | 4 | 476 | 59.00% |
| NVDA250221C00610000 | 2024-05-21 3:17PM EDT | 2025-02-21 | 387.00 | 369.25 | 374.70 | 0.00 | - | 13 | 69 | 58.78% |
| NVDA250620C00610000 | 2024-05-22 10:29AM EDT | 2025-06-20 | 402.65 | 391.70 | 395.40 | -0.51 | -0.13% | 3 | 434 | 58.76% |
| NVDA251219C00610000 | 2024-05-22 1:31PM EDT | 2025-12-19 | 434.94 | 421.25 | 425.80 | +14.38 | +3.42% | 1 | 251 | 58.89% |
| NVDA260116C00610000 | 2024-04-19 10:24AM EDT | 2026-01-16 | 334.26 | 419.05 | 421.90 | 0.00 | - | 1 | 129 | 56.51% |
| NVDA260618C00610000 | 2024-03-19 12:00PM EDT | 2026-06-18 | 401.10 | 375.80 | 386.65 | 0.00 | - | 1 | 30 | 40.25% |
| NVDA261218C00610000 | 2024-05-14 3:14PM EDT | 2026-12-18 | 459.91 | 469.85 | 477.70 | 0.00 | - | 1 | 73 | 59.05% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00610000 | 2024-05-22 11:20AM EDT | 2024-05-24 | 0.05 | 0.02 | 0.07 | +0.02 | +66.67% | 38 | 249 | 160.16% |
| NVDA240531P00610000 | 2024-05-22 1:41PM EDT | 2024-05-31 | 0.20 | 0.19 | 0.23 | +0.06 | +42.86% | 11 | 135 | 101.95% |
| NVDA240607P00610000 | 2024-05-16 2:27PM EDT | 2024-06-07 | 0.38 | 0.27 | 0.35 | 0.00 | - | 1 | 27 | 81.74% |
| NVDA240614P00610000 | 2024-05-20 12:46PM EDT | 2024-06-14 | 0.46 | 0.39 | 0.49 | 0.00 | - | 1 | 5 | 71.78% |
| NVDA240621P00610000 | 2024-05-22 1:49PM EDT | 2024-06-21 | 0.50 | 0.54 | 0.59 | -0.01 | -1.96% | 21 | 1,158 | 65.21% |
| NVDA240628P00610000 | 2024-05-22 12:13PM EDT | 2024-06-28 | 0.55 | 0.20 | 1.32 | -0.13 | -19.12% | 2 | 7 | 61.30% |
| NVDA240719P00610000 | 2024-05-21 1:27PM EDT | 2024-07-19 | 1.12 | 1.23 | 1.34 | -0.18 | -13.85% | 26 | 583 | 53.15% |
| NVDA240816P00610000 | 2024-05-22 11:11AM EDT | 2024-08-16 | 2.27 | 2.37 | 2.50 | -0.20 | -8.10% | 52 | 326 | 48.91% |
| NVDA240920P00610000 | 2024-05-22 1:53PM EDT | 2024-09-20 | 5.07 | 5.10 | 5.40 | +0.05 | +1.00% | 11 | 545 | 48.09% |
| NVDA241018P00610000 | 2024-05-22 12:22PM EDT | 2024-10-18 | 6.60 | 7.00 | 7.40 | -0.40 | -5.71% | 8 | 113 | 46.59% |
| NVDA241115P00610000 | 2024-05-22 1:57PM EDT | 2024-11-15 | 9.90 | 9.70 | 10.30 | -0.45 | -4.35% | 4 | 112 | 46.42% |
| NVDA241220P00610000 | 2024-05-21 3:58PM EDT | 2024-12-20 | 13.20 | 13.45 | 14.25 | 0.00 | - | 3 | 273 | 46.35% |
| NVDA250117P00610000 | 2024-05-21 10:59AM EDT | 2025-01-17 | 15.90 | 15.60 | 16.55 | 0.00 | - | 1 | 813 | 45.52% |
| NVDA250221P00610000 | 2024-05-22 9:58AM EDT | 2025-02-21 | 19.90 | 19.00 | 20.30 | +0.75 | +3.92% | 5 | 135 | 45.30% |
| NVDA250620P00610000 | 2024-05-21 2:43PM EDT | 2025-06-20 | 31.35 | 31.20 | 32.05 | 0.00 | - | 3 | 235 | 44.27% |
| NVDA251219P00610000 | 2024-05-22 1:31PM EDT | 2025-12-19 | 48.10 | 48.25 | 49.45 | +0.08 | +0.17% | 1 | 140 | 43.48% |
| NVDA260116P00610000 | 2024-05-20 10:04AM EDT | 2026-01-16 | 51.95 | 50.60 | 51.65 | 0.00 | - | 2 | 78 | 43.26% |
| NVDA260618P00610000 | 2024-05-21 2:39PM EDT | 2026-06-18 | 63.27 | 62.90 | 64.35 | 0.00 | - | 2 | 67 | 42.65% |
| NVDA261218P00610000 | 2024-05-21 3:43PM EDT | 2026-12-18 | 75.57 | 74.80 | 77.60 | 0.00 | - | 2 | 75 | 41.89% |
© 2024 Yahoo. All rights reserved.