UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.57 -1.09 (-1.39%) GOLD FUTURES
2,390.00 -35.90 (-1.48%) DOW
39,605.95 -267.04 (-0.67%) Bitcoin GBP
54,688.64 -30.57 (-0.06%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Strike:760.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00760000 | 2024-05-22 2:04PM EDT | 2024-05-24 | 178.90 | 179.15 | 183.85 | -12.90 | -6.73% | 26 | 270 | 174.56% |
| NVDA240531C00760000 | 2024-05-22 11:26AM EDT | 2024-05-31 | 193.50 | 180.90 | 184.90 | +1.32 | +0.69% | 19 | 39 | 101.29% |
| NVDA240607C00760000 | 2024-05-21 3:53PM EDT | 2024-06-07 | 192.40 | 182.00 | 187.20 | -3.05 | -1.56% | 1 | 3,001 | 82.53% |
| NVDA240614C00760000 | 2024-05-22 9:46AM EDT | 2024-06-14 | 195.10 | 183.65 | 186.10 | +1.35 | +0.70% | 2 | 6 | 70.09% |
| NVDA240621C00760000 | 2024-05-22 1:12PM EDT | 2024-06-21 | 197.31 | 186.55 | 189.00 | +2.27 | +1.16% | 12 | 1,774 | 67.16% |
| NVDA240628C00760000 | 2024-05-22 2:05PM EDT | 2024-06-28 | 189.20 | 187.20 | 194.00 | -2.60 | -1.36% | 3 | 12 | 65.08% |
| NVDA240719C00760000 | 2024-05-22 12:45PM EDT | 2024-07-19 | 206.33 | 195.95 | 198.20 | +2.93 | +1.44% | 17 | 838 | 59.62% |
| NVDA240816C00760000 | 2024-05-20 3:04PM EDT | 2024-08-16 | 216.18 | 205.30 | 206.60 | 0.00 | - | 29 | 188 | 56.64% |
| NVDA240920C00760000 | 2024-05-22 12:56PM EDT | 2024-09-20 | 227.00 | 217.50 | 219.25 | -3.00 | -1.30% | 14 | 455 | 56.05% |
| NVDA241018C00760000 | 2024-05-20 10:40AM EDT | 2024-10-18 | 236.95 | 226.95 | 228.15 | 0.00 | - | 2 | 60 | 55.75% |
| NVDA241115C00760000 | 2024-05-22 1:49PM EDT | 2024-11-15 | 237.13 | 236.40 | 239.15 | +2.13 | +0.91% | 9 | 59 | 56.34% |
| NVDA241220C00760000 | 2024-05-21 1:04PM EDT | 2024-12-20 | 256.01 | 248.15 | 251.45 | 0.00 | - | 1 | 286 | 56.93% |
| NVDA250117C00760000 | 2024-05-22 2:03PM EDT | 2025-01-17 | 252.55 | 254.95 | 257.65 | -10.55 | -4.01% | 28 | 645 | 56.23% |
| NVDA250221C00760000 | 2024-05-22 11:36AM EDT | 2025-02-21 | 275.00 | 265.05 | 268.75 | -3.99 | -1.43% | 2 | 37 | 56.65% |
| NVDA250321C00760000 | 2024-05-20 10:03AM EDT | 2025-03-21 | 283.73 | 272.40 | 275.80 | 0.00 | - | 26 | 186 | 56.61% |
| NVDA250620C00760000 | 2024-05-22 1:42PM EDT | 2025-06-20 | 300.18 | 295.40 | 298.70 | -4.64 | -1.52% | 15 | 715 | 56.98% |
| NVDA250919C00760000 | 2024-05-21 10:54AM EDT | 2025-09-19 | 323.14 | 311.85 | 319.75 | 0.00 | - | 2 | 577 | 56.72% |
| NVDA251219C00760000 | 2024-05-22 1:23PM EDT | 2025-12-19 | 344.00 | 334.40 | 338.45 | -1.29 | -0.37% | 1 | 222 | 57.47% |
| NVDA260116C00760000 | 2024-05-16 11:25AM EDT | 2026-01-16 | 356.00 | 337.25 | 341.75 | 0.00 | - | 2 | 122 | 56.92% |
| NVDA260618C00760000 | 2024-05-17 3:11PM EDT | 2026-06-18 | 361.25 | 366.10 | 370.70 | 0.00 | - | 5 | 44 | 57.52% |
| NVDA261218C00760000 | 2024-05-22 1:04PM EDT | 2026-12-18 | 405.50 | 394.10 | 401.80 | -2.04 | -0.50% | 2 | 59 | 57.82% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00760000 | 2024-05-22 2:04PM EDT | 2024-05-24 | 0.70 | 0.61 | 0.70 | +0.13 | +22.81% | 1,061 | 1,458 | 112.40% |
| NVDA240531P00760000 | 2024-05-22 2:03PM EDT | 2024-05-31 | 1.55 | 1.36 | 1.45 | +0.37 | +31.36% | 156 | 884 | 69.92% |
| NVDA240607P00760000 | 2024-05-22 1:56PM EDT | 2024-06-07 | 2.32 | 2.32 | 2.45 | +0.28 | +13.73% | 52 | 151 | 59.41% |
| NVDA240614P00760000 | 2024-05-22 1:06PM EDT | 2024-06-14 | 2.93 | 3.40 | 3.60 | -0.14 | -4.56% | 68 | 434 | 54.33% |
| NVDA240621P00760000 | 2024-05-22 1:58PM EDT | 2024-06-21 | 4.51 | 4.45 | 4.65 | +0.49 | +12.19% | 135 | 1,607 | 50.86% |
| NVDA240628P00760000 | 2024-05-22 1:41PM EDT | 2024-06-28 | 5.20 | 5.45 | 5.90 | +0.28 | +5.69% | 206 | 168 | 49.07% |
| NVDA240719P00760000 | 2024-05-22 1:49PM EDT | 2024-07-19 | 9.08 | 8.95 | 9.25 | +0.53 | +6.20% | 741 | 1,330 | 44.69% |
| NVDA240816P00760000 | 2024-05-22 2:05PM EDT | 2024-08-16 | 14.77 | 14.55 | 14.95 | +0.64 | +4.53% | 134 | 4,409 | 42.98% |
| NVDA240920P00760000 | 2024-05-22 1:49PM EDT | 2024-09-20 | 24.70 | 24.20 | 24.85 | +0.10 | +0.41% | 61 | 510 | 43.97% |
| NVDA241018P00760000 | 2024-05-22 1:10PM EDT | 2024-10-18 | 28.18 | 29.15 | 29.75 | -0.15 | -0.53% | 2 | 189 | 42.78% |
| NVDA241115P00760000 | 2024-05-22 2:03PM EDT | 2024-11-15 | 37.00 | 36.50 | 37.35 | +0.80 | +2.21% | 6 | 3,464 | 43.51% |
| NVDA241220P00760000 | 2024-05-22 1:56PM EDT | 2024-12-20 | 44.20 | 43.65 | 44.45 | -2.20 | -4.74% | 65 | 341 | 43.25% |
| NVDA250117P00760000 | 2024-05-22 1:52PM EDT | 2025-01-17 | 47.85 | 48.00 | 48.70 | +1.60 | +3.46% | 23 | 1,200 | 42.56% |
| NVDA250221P00760000 | 2024-05-22 11:22AM EDT | 2025-02-21 | 53.75 | 54.00 | 55.35 | -0.35 | -0.65% | 4 | 24 | 42.51% |
| NVDA250321P00760000 | 2024-05-22 1:02PM EDT | 2025-03-21 | 57.85 | 59.40 | 60.90 | -3.45 | -5.63% | 2 | 372 | 42.65% |
| NVDA250620P00760000 | 2024-05-22 12:57PM EDT | 2025-06-20 | 72.02 | 72.95 | 74.15 | +0.02 | +0.03% | 9 | 512 | 41.81% |
| NVDA250919P00760000 | 2024-05-22 12:38PM EDT | 2025-09-19 | 84.95 | 84.35 | 88.80 | -0.36 | -0.42% | 3 | 10 | 41.99% |
| NVDA251219P00760000 | 2024-05-22 11:13AM EDT | 2025-12-19 | 96.61 | 97.45 | 99.00 | -19.09 | -16.50% | 1 | 39 | 41.25% |
| NVDA260116P00760000 | 2024-05-22 12:40PM EDT | 2026-01-16 | 98.62 | 100.60 | 102.35 | -1.43 | -1.43% | 2 | 276 | 41.15% |
| NVDA260618P00760000 | 2024-05-22 12:42PM EDT | 2026-06-18 | 115.08 | 116.00 | 117.65 | -0.75 | -0.65% | 4 | 1,458 | 40.29% |
| NVDA261218P00760000 | 2024-05-21 9:34AM EDT | 2026-12-18 | 135.40 | 132.00 | 134.70 | 0.00 | - | 1 | 172 | 39.67% |
© 2024 Yahoo. All rights reserved.