UK markets open in 1 hour 41 minutes
NIKKEI 225
38,618.91 -328.02 (-0.84%) HANG SENG
19,266.89 +46.27 (+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:920.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00920000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 56.56 | 0.00 | 0.00 | 0.00 | - | 1,395 | 0 | 0.00% |
| NVDA240531C00920000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 62.87 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| NVDA240607C00920000 | 2024-05-21 3:52PM EDT | 2024-06-07 | 66.43 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| NVDA240614C00920000 | 2024-05-21 3:52PM EDT | 2024-06-14 | 71.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA240621C00920000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 77.05 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| NVDA240628C00920000 | 2024-05-21 3:40PM EDT | 2024-06-28 | 80.98 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA240719C00920000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 93.44 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| NVDA240816C00920000 | 2024-05-21 3:58PM EDT | 2024-08-16 | 108.31 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| NVDA240920C00920000 | 2024-05-21 3:45PM EDT | 2024-09-20 | 127.75 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 0.00% |
| NVDA241018C00920000 | 2024-05-21 2:14PM EDT | 2024-10-18 | 137.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA241115C00920000 | 2024-05-21 3:28PM EDT | 2024-11-15 | 149.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241220C00920000 | 2024-05-21 2:24PM EDT | 2024-12-20 | 163.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117C00920000 | 2024-05-21 3:44PM EDT | 2025-01-17 | 173.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA250221C00920000 | 2024-05-21 1:13PM EDT | 2025-02-21 | 184.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250321C00920000 | 2024-05-21 10:50AM EDT | 2025-03-21 | 193.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00920000 | 2024-05-21 3:24PM EDT | 2025-06-20 | 220.93 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA250919C00920000 | 2024-05-17 11:09AM EDT | 2025-09-19 | 237.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00920000 | 2024-05-20 11:20AM EDT | 2025-12-19 | 263.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00920000 | 2024-05-21 2:55PM EDT | 2026-01-16 | 269.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00920000 | 2024-05-21 11:10AM EDT | 2026-06-18 | 302.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00920000 | 2024-05-21 11:15AM EDT | 2026-12-18 | 334.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00920000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 23.44 | 0.00 | 0.00 | 0.00 | - | 3,539 | 0 | 6.25% |
| NVDA240531P00920000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 27.56 | 0.00 | 0.00 | 0.00 | - | 902 | 0 | 6.25% |
| NVDA240607P00920000 | 2024-05-21 3:35PM EDT | 2024-06-07 | 32.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| NVDA240614P00920000 | 2024-05-21 3:59PM EDT | 2024-06-14 | 36.70 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 3.13% |
| NVDA240621P00920000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 39.45 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 3.13% |
| NVDA240628P00920000 | 2024-05-21 3:44PM EDT | 2024-06-28 | 43.59 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| NVDA240719P00920000 | 2024-05-21 3:51PM EDT | 2024-07-19 | 52.44 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 1.56% |
| NVDA240816P00920000 | 2024-05-21 3:45PM EDT | 2024-08-16 | 62.96 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| NVDA240920P00920000 | 2024-05-21 3:24PM EDT | 2024-09-20 | 78.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA241018P00920000 | 2024-05-21 3:53PM EDT | 2024-10-18 | 86.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NVDA241115P00920000 | 2024-05-21 3:47PM EDT | 2024-11-15 | 94.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| NVDA241220P00920000 | 2024-05-21 3:48PM EDT | 2024-12-20 | 105.05 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.78% |
| NVDA250117P00920000 | 2024-05-21 3:56PM EDT | 2025-01-17 | 109.30 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.78% |
| NVDA250221P00920000 | 2024-05-21 1:13PM EDT | 2025-02-21 | 119.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| NVDA250321P00920000 | 2024-05-21 3:09PM EDT | 2025-03-21 | 125.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| NVDA250620P00920000 | 2024-05-21 11:23AM EDT | 2025-06-20 | 142.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA250919P00920000 | 2024-05-17 12:47PM EDT | 2025-09-19 | 163.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| NVDA251219P00920000 | 2024-05-21 11:40AM EDT | 2025-12-19 | 170.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA260116P00920000 | 2024-05-21 11:52AM EDT | 2026-01-16 | 173.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA260618P00920000 | 2024-05-16 9:38AM EDT | 2026-06-18 | 193.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NVDA261218P00920000 | 2024-05-21 11:10AM EDT | 2026-12-18 | 211.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.