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
54,316.64 -798.79 (-1.45%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00730000 | 2024-05-22 3:55PM EDT | 2024-05-24 | 220.00 | 211.30 | 223.50 | +8.00 | +3.77% | 9 | 560 | 190.55% |
| NVDA240531C00730000 | 2024-05-22 2:20PM EDT | 2024-05-31 | 211.85 | 217.00 | 226.40 | -8.60 | -3.90% | 4 | 58 | 92.24% |
| NVDA240607C00730000 | 2024-05-22 2:16PM EDT | 2024-06-07 | 217.00 | 214.45 | 228.50 | -7.90 | -3.51% | 2 | 10 | 69.30% |
| NVDA240614C00730000 | 2024-05-22 2:13PM EDT | 2024-06-14 | 217.45 | 215.35 | 227.20 | -7.50 | -3.33% | 2 | 4 | 57.18% |
| NVDA240621C00730000 | 2024-05-22 3:55PM EDT | 2024-06-21 | 224.04 | 218.95 | 229.15 | -2.89 | -1.27% | 28 | 788 | 61.02% |
| NVDA240628C00730000 | 2024-05-20 9:42AM EDT | 2024-06-28 | 228.65 | 221.90 | 233.20 | +4.60 | +2.05% | 22 | 2 | 63.55% |
| NVDA240719C00730000 | 2024-05-22 3:08PM EDT | 2024-07-19 | 223.95 | 224.85 | 237.50 | -10.10 | -4.32% | 1 | 82 | 56.71% |
| NVDA240816C00730000 | 2024-05-21 1:52PM EDT | 2024-08-16 | 238.78 | 230.50 | 245.00 | 0.00 | - | 3 | 281 | 53.95% |
| NVDA240920C00730000 | 2024-05-22 3:54PM EDT | 2024-09-20 | 248.30 | 243.85 | 257.20 | -2.45 | -0.98% | 8 | 339 | 55.66% |
| NVDA241018C00730000 | 2024-05-21 10:27AM EDT | 2024-10-18 | 252.83 | 253.45 | 264.10 | 0.00 | - | 1 | 52 | 55.51% |
| NVDA241115C00730000 | 2024-05-22 3:59PM EDT | 2024-11-15 | 266.35 | 261.75 | 275.70 | -0.65 | -0.24% | 1 | 122 | 56.53% |
| NVDA241220C00730000 | 2024-05-22 3:31PM EDT | 2024-12-20 | 273.05 | 270.60 | 284.90 | -6.65 | -2.38% | 4 | 488 | 56.14% |
| NVDA250117C00730000 | 2024-05-22 9:58AM EDT | 2025-01-17 | 282.00 | 276.50 | 290.50 | -1.60 | -0.56% | 10 | 877 | 55.38% |
| NVDA250221C00730000 | 2024-04-23 10:42AM EDT | 2025-02-21 | 207.03 | 285.70 | 300.70 | 0.00 | - | 2 | 21 | 55.79% |
| NVDA250321C00730000 | 2024-05-22 9:37AM EDT | 2025-03-21 | 300.00 | 292.55 | 310.00 | +32.45 | +12.13% | 2 | 105 | 56.32% |
| NVDA250620C00730000 | 2024-05-22 3:26PM EDT | 2025-06-20 | 315.55 | 315.20 | 331.75 | +1.25 | +0.40% | 2 | 451 | 56.88% |
| NVDA251219C00730000 | 2024-05-22 10:58AM EDT | 2025-12-19 | 360.00 | 350.00 | 368.00 | +10.32 | +2.95% | 1 | 312 | 56.80% |
| NVDA260116C00730000 | 2024-05-22 10:09AM EDT | 2026-01-16 | 366.35 | 359.90 | 374.00 | -1.15 | -0.31% | 1 | 678 | 57.59% |
| NVDA260618C00730000 | 2024-05-22 1:44PM EDT | 2026-06-18 | 387.80 | 382.15 | 400.00 | +14.65 | +3.93% | 2 | 356 | 57.21% |
| NVDA261218C00730000 | 2024-05-22 2:34PM EDT | 2026-12-18 | 411.00 | 410.40 | 428.65 | -10.61 | -2.52% | 3 | 80 | 57.48% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00730000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.55 | 0.54 | 0.70 | +0.25 | +83.33% | 1,518 | 1,124 | 136.43% |
| NVDA240531P00730000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 1.00 | 0.03 | 1.06 | +0.30 | +42.86% | 91 | 648 | 73.36% |
| NVDA240607P00730000 | 2024-05-22 3:51PM EDT | 2024-06-07 | 1.39 | 0.23 | 3.00 | +0.22 | +18.80% | 117 | 238 | 66.83% |
| NVDA240614P00730000 | 2024-05-22 3:48PM EDT | 2024-06-14 | 1.95 | 0.35 | 6.15 | +0.05 | +2.63% | 3 | 119 | 64.40% |
| NVDA240621P00730000 | 2024-05-22 3:57PM EDT | 2024-06-21 | 2.39 | 1.50 | 2.80 | -0.14 | -5.53% | 218 | 2,268 | 52.17% |
| NVDA240628P00730000 | 2024-05-22 3:59PM EDT | 2024-06-28 | 3.06 | 2.64 | 3.35 | -0.21 | -6.42% | 41 | 1,223 | 50.32% |
| NVDA240719P00730000 | 2024-05-22 3:54PM EDT | 2024-07-19 | 5.78 | 5.25 | 5.85 | +0.03 | +0.52% | 51 | 2,253 | 46.98% |
| NVDA240816P00730000 | 2024-05-22 3:56PM EDT | 2024-08-16 | 9.57 | 5.60 | 10.25 | -0.14 | -1.44% | 23 | 3,961 | 44.95% |
| NVDA240920P00730000 | 2024-05-22 1:47PM EDT | 2024-09-20 | 17.95 | 13.55 | 22.00 | -0.45 | -2.45% | 310 | 755 | 48.72% |
| NVDA241018P00730000 | 2024-05-22 9:44AM EDT | 2024-10-18 | 22.06 | 21.50 | 22.55 | -0.24 | -1.08% | 2 | 505 | 44.34% |
| NVDA241115P00730000 | 2024-05-20 10:34AM EDT | 2024-11-15 | 29.60 | 23.40 | 31.95 | 0.00 | - | 1 | 3,491 | 46.65% |
| NVDA241220P00730000 | 2024-05-22 3:34PM EDT | 2024-12-20 | 34.90 | 29.70 | 35.30 | +0.32 | +0.93% | 3 | 188 | 44.48% |
| NVDA250117P00730000 | 2024-05-22 3:50PM EDT | 2025-01-17 | 39.10 | 33.35 | 39.25 | +0.83 | +2.17% | 7 | 876 | 43.79% |
| NVDA250221P00730000 | 2024-05-22 3:19PM EDT | 2025-02-21 | 46.63 | 42.10 | 47.10 | -1.47 | -3.06% | 1 | 8 | 44.48% |
| NVDA250321P00730000 | 2024-05-22 11:17AM EDT | 2025-03-21 | 49.29 | 46.55 | 51.45 | -0.23 | -0.46% | 1 | 426 | 44.21% |
| NVDA250620P00730000 | 2024-05-21 1:02PM EDT | 2025-06-20 | 62.62 | 59.70 | 64.40 | 0.00 | - | 2 | 188 | 43.42% |
| NVDA251219P00730000 | 2024-05-22 2:25PM EDT | 2025-12-19 | 86.86 | 82.05 | 87.55 | -1.04 | -1.18% | 2 | 70 | 42.53% |
| NVDA260116P00730000 | 2024-05-22 2:38PM EDT | 2026-01-16 | 89.90 | 86.60 | 90.30 | +1.36 | +1.54% | 11 | 384 | 42.28% |
| NVDA260618P00730000 | 2024-05-17 1:02PM EDT | 2026-06-18 | 109.60 | 99.35 | 107.30 | 0.00 | - | 2 | 1,370 | 41.89% |
| NVDA261218P00730000 | 2024-05-21 3:55PM EDT | 2026-12-18 | 119.50 | 114.20 | 127.00 | 0.00 | - | 4 | 59 | 41.83% |
© 2024 Yahoo. All rights reserved.