UK markets open in 1 hour 41 minutes
NIKKEI 225
38,618.94 -327.99 (-0.84%) HANG SENG
19,267.55 +46.93 (+0.24%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,417.20 -8.70 (-0.36%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,920.65 -871.14 (-1.56%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00820000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 136.90 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| NVDA240531C00820000 | 2024-05-21 3:55PM EDT | 2024-05-31 | 138.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240607C00820000 | 2024-05-21 3:51PM EDT | 2024-06-07 | 139.63 | 0.00 | 0.00 | 0.00 | - | 726 | 0 | 0.00% |
| NVDA240614C00820000 | 2024-05-21 3:59PM EDT | 2024-06-14 | 145.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240621C00820000 | 2024-05-21 3:55PM EDT | 2024-06-21 | 147.65 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| NVDA240719C00820000 | 2024-05-21 2:47PM EDT | 2024-07-19 | 154.57 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA240816C00820000 | 2024-05-21 3:32PM EDT | 2024-08-16 | 170.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240920C00820000 | 2024-05-21 1:52PM EDT | 2024-09-20 | 184.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA241018C00820000 | 2024-05-21 2:38PM EDT | 2024-10-18 | 193.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA241115C00820000 | 2024-05-20 1:30PM EDT | 2024-11-15 | 204.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241220C00820000 | 2024-05-21 11:23AM EDT | 2024-12-20 | 218.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA250117C00820000 | 2024-05-21 3:56PM EDT | 2025-01-17 | 229.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221C00820000 | 2024-05-20 1:24PM EDT | 2025-02-21 | 238.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250321C00820000 | 2024-05-16 3:14PM EDT | 2025-03-21 | 250.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620C00820000 | 2024-05-21 11:22AM EDT | 2025-06-20 | 270.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250919C00820000 | 2024-05-21 12:12PM EDT | 2025-09-19 | 294.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00820000 | 2024-05-21 2:58PM EDT | 2025-12-19 | 310.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00820000 | 2024-05-20 1:07PM EDT | 2026-01-16 | 319.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA260618C00820000 | 2024-05-20 12:09PM EDT | 2026-06-18 | 344.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00820000 | 2024-05-20 1:37PM EDT | 2026-12-18 | 377.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00820000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 2.41 | 0.00 | 0.00 | 0.00 | - | 7,524 | 0 | 25.00% |
| NVDA240531P00820000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 4.21 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 12.50% |
| NVDA240607P00820000 | 2024-05-21 3:52PM EDT | 2024-06-07 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1,388 | 0 | 12.50% |
| NVDA240614P00820000 | 2024-05-21 3:58PM EDT | 2024-06-14 | 8.65 | 0.00 | 0.00 | 0.00 | - | 890 | 0 | 12.50% |
| NVDA240621P00820000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 10.70 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 12.50% |
| NVDA240628P00820000 | 2024-05-21 3:46PM EDT | 2024-06-28 | 12.92 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| NVDA240719P00820000 | 2024-05-21 3:57PM EDT | 2024-07-19 | 18.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| NVDA240816P00820000 | 2024-05-21 3:51PM EDT | 2024-08-16 | 26.82 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NVDA240920P00820000 | 2024-05-21 3:55PM EDT | 2024-09-20 | 39.11 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NVDA241018P00820000 | 2024-05-21 3:45PM EDT | 2024-10-18 | 45.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA241115P00820000 | 2024-05-21 2:14PM EDT | 2024-11-15 | 53.15 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| NVDA241220P00820000 | 2024-05-20 2:06PM EDT | 2024-12-20 | 64.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA250117P00820000 | 2024-05-21 3:58PM EDT | 2025-01-17 | 65.99 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| NVDA250221P00820000 | 2024-05-20 3:53PM EDT | 2025-02-21 | 76.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250321P00820000 | 2024-05-15 1:35PM EDT | 2025-03-21 | 80.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250620P00820000 | 2024-05-21 3:40PM EDT | 2025-06-20 | 94.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA250919P00820000 | 2024-05-21 9:55AM EDT | 2025-09-19 | 113.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219P00820000 | 2024-05-21 11:40AM EDT | 2025-12-19 | 121.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA260116P00820000 | 2024-05-21 11:16AM EDT | 2026-01-16 | 125.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260618P00820000 | 2024-05-20 10:06AM EDT | 2026-06-18 | 144.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA261218P00820000 | 2024-05-20 12:10PM EDT | 2026-12-18 | 161.85 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.