UK markets open in 2 hours 32 minutes
NIKKEI 225
39,109.85 +492.75 (+1.28%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.07 -0.50 (-0.64%) GOLD FUTURES
2,375.20 -17.70 (-0.74%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,553.07 -277.68 (-0.51%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:945.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00945000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 41.10 | 0.00 | 0.00 | 0.00 | - | 14,225 | 0 | 0.00% |
| NVDA240531C00945000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 46.24 | 0.00 | 0.00 | 0.00 | - | 3,089 | 0 | 0.00% |
| NVDA240607C00945000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 51.30 | 0.00 | 0.00 | -1.70 | -3.21% | 544 | 0 | 0.00% |
| NVDA240614C00945000 | 2024-05-22 3:59PM EDT | 2024-06-14 | 56.55 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 0.00% |
| NVDA240621C00945000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 59.94 | 0.00 | 0.00 | 0.00 | - | 864 | 0 | 0.00% |
| NVDA240628C00945000 | 2024-05-22 3:59PM EDT | 2024-06-28 | 65.00 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| NVDA240719C00945000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 76.50 | 0.00 | 0.00 | -3.50 | -4.37% | 401 | 0 | 0.00% |
| NVDA240816C00945000 | 2024-05-22 3:59PM EDT | 2024-08-16 | 91.50 | 0.00 | 0.00 | -2.52 | -2.68% | 82 | 0 | 0.00% |
| NVDA241220C00945000 | 2024-05-22 3:18PM EDT | 2024-12-20 | 144.44 | 0.00 | 0.00 | -8.71 | -5.69% | 19 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00945000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 36.60 | 0.00 | 0.00 | 0.00 | - | 8,376 | 0 | 1.56% |
| NVDA240531P00945000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1,092 | 0 | 0.78% |
| NVDA240607P00945000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 46.23 | 0.00 | 0.00 | +2.23 | +5.07% | 695 | 0 | 0.78% |
| NVDA240614P00945000 | 2024-05-22 3:58PM EDT | 2024-06-14 | 50.95 | 0.00 | 0.00 | +2.38 | +4.90% | 115 | 0 | 0.39% |
| NVDA240621P00945000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 53.52 | 0.00 | 0.00 | 0.00 | - | 759 | 0 | 0.39% |
| NVDA240628P00945000 | 2024-05-22 3:58PM EDT | 2024-06-28 | 57.00 | 0.00 | 0.00 | +1.55 | +2.80% | 43 | 0 | 0.39% |
| NVDA240719P00945000 | 2024-05-22 3:58PM EDT | 2024-07-19 | 65.45 | 0.00 | 0.00 | +0.95 | +1.47% | 225 | 0 | 0.39% |
| NVDA240816P00945000 | 2024-05-22 3:56PM EDT | 2024-08-16 | 75.54 | 0.00 | 0.00 | +0.94 | +1.26% | 138 | 0 | 0.20% |
| NVDA241220P00945000 | 2024-05-22 1:19PM EDT | 2024-12-20 | 118.20 | 0.00 | 0.00 | -4.80 | -3.90% | 6 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.