UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.60 -1.06 (-1.35%) GOLD FUTURES
2,390.80 -35.10 (-1.45%) DOW
39,657.73 -215.26 (-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:800.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00800000 | 2024-05-22 2:03PM EDT | 2024-05-24 | 137.64 | 138.55 | 141.20 | -18.61 | -11.91% | 867 | 5,691 | 78.91% |
| NVDA240607C00800000 | 2024-05-22 1:56PM EDT | 2024-06-07 | 144.20 | 142.30 | 144.15 | -15.45 | -9.68% | 18 | 4,745 | 53.11% |
| NVDA240614C00800000 | 2024-05-22 1:48PM EDT | 2024-06-14 | 151.40 | 145.15 | 149.70 | -11.85 | -7.26% | 23 | 131 | 55.18% |
| NVDA240621C00800000 | 2024-05-22 1:59PM EDT | 2024-06-21 | 153.06 | 147.95 | 149.70 | -11.94 | -7.24% | 180 | 8,508 | 51.12% |
| NVDA240628C00800000 | 2024-05-22 12:46PM EDT | 2024-06-28 | 164.19 | 153.65 | 156.15 | +0.34 | +0.21% | 2 | 13 | 55.07% |
| NVDA240719C00800000 | 2024-05-22 1:49PM EDT | 2024-07-19 | 163.20 | 158.75 | 160.40 | -12.45 | -7.09% | 236 | 4,415 | 49.90% |
| NVDA240816C00800000 | 2024-05-22 1:53PM EDT | 2024-08-16 | 174.68 | 169.80 | 171.45 | -12.12 | -6.49% | 36 | 848 | 49.67% |
| NVDA240920C00800000 | 2024-05-22 2:02PM EDT | 2024-09-20 | 188.00 | 187.85 | 189.45 | -12.70 | -6.33% | 33 | 2,720 | 52.30% |
| NVDA241018C00800000 | 2024-05-22 10:01AM EDT | 2024-10-18 | 207.55 | 196.60 | 198.80 | -1.40 | -0.67% | 2 | 282 | 51.87% |
| NVDA241115C00800000 | 2024-05-22 12:17PM EDT | 2024-11-15 | 217.67 | 205.45 | 207.50 | -2.55 | -1.16% | 20 | 253 | 51.72% |
| NVDA241220C00800000 | 2024-05-22 12:07PM EDT | 2024-12-20 | 229.15 | 218.45 | 220.85 | -4.85 | -2.07% | 8 | 1,655 | 52.83% |
| NVDA250117C00800000 | 2024-05-22 1:14PM EDT | 2025-01-17 | 230.10 | 225.70 | 227.65 | -11.46 | -4.74% | 49 | 6,443 | 52.42% |
| NVDA250221C00800000 | 2024-05-22 1:57PM EDT | 2025-02-21 | 240.85 | 239.65 | 242.85 | -9.55 | -3.81% | 61 | 216 | 54.28% |
| NVDA250321C00800000 | 2024-05-22 1:44PM EDT | 2025-03-21 | 252.19 | 248.00 | 250.90 | -7.81 | -3.00% | 20 | 484 | 54.54% |
| NVDA250620C00800000 | 2024-05-22 12:53PM EDT | 2025-06-20 | 277.95 | 271.50 | 274.80 | -7.24 | -2.54% | 4 | 1,267 | 54.99% |
| NVDA250919C00800000 | 2024-05-17 12:47PM EDT | 2025-09-19 | 292.31 | 287.80 | 295.75 | 0.00 | - | 2 | 143 | 54.64% |
| NVDA251219C00800000 | 2024-05-22 1:49PM EDT | 2025-12-19 | 312.40 | 309.05 | 313.40 | -2.80 | -0.89% | 3 | 434 | 55.01% |
| NVDA260116C00800000 | 2024-05-22 1:49PM EDT | 2026-01-16 | 319.00 | 316.70 | 320.95 | -11.00 | -3.33% | 6 | 1,932 | 55.58% |
| NVDA260618C00800000 | 2024-05-21 1:46PM EDT | 2026-06-18 | 357.25 | 344.95 | 348.95 | 0.00 | - | 4 | 791 | 55.86% |
| NVDA261218C00800000 | 2024-05-22 9:58AM EDT | 2026-12-18 | 386.00 | 373.10 | 380.40 | -3.38 | -0.87% | 3 | 1,808 | 56.11% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00800000 | 2024-05-22 2:05PM EDT | 2024-05-24 | 1.81 | 1.79 | 1.83 | +0.39 | +27.66% | 9,349 | 10,398 | 108.35% |
| NVDA240531P00800000 | 2024-05-22 2:05PM EDT | 2024-05-31 | 3.31 | 3.35 | 3.45 | +0.61 | +21.86% | 2,538 | 2,675 | 68.24% |
| NVDA240607P00800000 | 2024-05-22 2:02PM EDT | 2024-06-07 | 5.20 | 5.05 | 5.25 | +0.78 | +17.65% | 312 | 3,353 | 58.17% |
| NVDA240614P00800000 | 2024-05-22 2:03PM EDT | 2024-06-14 | 7.70 | 6.85 | 7.50 | +1.50 | +24.19% | 354 | 371 | 53.79% |
| NVDA240621P00800000 | 2024-05-22 2:03PM EDT | 2024-06-21 | 9.33 | 8.95 | 9.20 | +1.55 | +19.92% | 2,222 | 9,898 | 50.89% |
| NVDA240628P00800000 | 2024-05-22 2:02PM EDT | 2024-06-28 | 10.75 | 10.55 | 11.65 | +1.25 | +13.16% | 136 | 207 | 49.94% |
| NVDA240719P00800000 | 2024-05-22 2:03PM EDT | 2024-07-19 | 16.21 | 15.45 | 15.85 | +2.05 | +14.48% | 402 | 3,244 | 44.81% |
| NVDA240816P00800000 | 2024-05-22 2:03PM EDT | 2024-08-16 | 24.00 | 22.80 | 23.30 | +2.50 | +11.63% | 625 | 1,515 | 43.13% |
| NVDA240920P00800000 | 2024-05-22 2:05PM EDT | 2024-09-20 | 35.05 | 35.05 | 35.60 | +1.75 | +5.19% | 99 | 3,627 | 44.30% |
| NVDA241018P00800000 | 2024-05-22 2:03PM EDT | 2024-10-18 | 42.00 | 40.60 | 41.30 | +2.85 | +7.28% | 22 | 1,085 | 43.06% |
| NVDA241115P00800000 | 2024-05-22 1:13PM EDT | 2024-11-15 | 46.00 | 47.70 | 48.70 | +0.20 | +0.44% | 17 | 883 | 43.15% |
| NVDA241220P00800000 | 2024-05-22 1:49PM EDT | 2024-12-20 | 57.01 | 57.50 | 58.30 | +2.56 | +4.70% | 89 | 1,127 | 43.63% |
| NVDA250117P00800000 | 2024-05-22 1:56PM EDT | 2025-01-17 | 61.86 | 61.95 | 62.75 | +2.91 | +4.94% | 164 | 4,604 | 42.82% |
| NVDA250221P00800000 | 2024-05-22 1:11PM EDT | 2025-02-21 | 66.70 | 69.15 | 70.50 | -1.10 | -1.62% | 18 | 781 | 42.90% |
| NVDA250321P00800000 | 2024-05-22 1:40PM EDT | 2025-03-21 | 72.70 | 74.40 | 75.85 | +0.66 | +0.92% | 25 | 1,114 | 42.77% |
| NVDA250620P00800000 | 2024-05-22 1:56PM EDT | 2025-06-20 | 89.00 | 88.70 | 90.10 | +2.55 | +2.95% | 369 | 1,259 | 41.89% |
| NVDA250919P00800000 | 2024-05-22 12:38PM EDT | 2025-09-19 | 99.92 | 100.75 | 106.15 | -1.08 | -1.07% | 2 | 126 | 42.16% |
| NVDA251219P00800000 | 2024-05-22 11:01AM EDT | 2025-12-19 | 113.24 | 114.35 | 116.10 | +1.24 | +1.11% | 1 | 316 | 41.18% |
| NVDA260116P00800000 | 2024-05-22 1:48PM EDT | 2026-01-16 | 116.55 | 117.15 | 118.95 | +0.80 | +0.69% | 11 | 1,269 | 40.91% |
| NVDA260618P00800000 | 2024-05-20 3:44PM EDT | 2026-06-18 | 132.40 | 134.35 | 136.25 | -1.90 | -1.41% | 2 | 273 | 40.31% |
| NVDA261218P00800000 | 2024-05-22 1:47PM EDT | 2026-12-18 | 150.68 | 151.00 | 153.75 | +1.23 | +0.82% | 16 | 388 | 39.61% |
© 2024 Yahoo. All rights reserved.