UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.75 +0.73 (+0.94%) GOLD FUTURES
2,391.80 +31.90 (+1.35%) DOW
39,829.23 +271.12 (+0.69%) Bitcoin GBP
51,866.32 +3,449.66 (+7.12%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:240.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00240000 | 2024-05-07 12:49PM EDT | 2024-05-17 | 674.05 | 704.80 | 707.05 | 0.00 | - | 2 | 6 | 636.13% |
| NVDA240621C00240000 | 2024-05-07 12:49PM EDT | 2024-06-21 | 675.55 | 704.15 | 711.40 | 0.00 | - | 1 | 1,609 | 195.07% |
| NVDA240719C00240000 | 2024-04-30 11:06AM EDT | 2024-07-19 | 643.40 | 708.20 | 710.80 | 0.00 | - | 1 | 9 | 166.48% |
| NVDA240816C00240000 | 2024-01-30 1:21PM EDT | 2024-08-16 | 398.41 | 554.20 | 560.95 | 0.00 | - | - | 1 | 0.00% |
| NVDA240920C00240000 | 2024-03-06 10:48AM EDT | 2024-09-20 | 653.33 | 632.65 | 638.15 | 0.00 | - | 1 | 84 | 0.00% |
| NVDA241115C00240000 | 2024-04-17 1:52PM EDT | 2024-11-15 | 619.60 | 706.60 | 720.60 | 0.00 | - | 2 | 5 | 115.64% |
| NVDA241220C00240000 | 2024-05-15 10:42AM EDT | 2024-12-20 | 707.95 | 707.75 | 714.55 | -12.53 | -1.74% | 1 | 46 | 97.99% |
| NVDA250117C00240000 | 2024-05-09 2:18PM EDT | 2025-01-17 | 659.09 | 714.70 | 720.20 | 0.00 | - | 1 | 624 | 109.43% |
| NVDA250221C00240000 | 2024-04-18 10:18AM EDT | 2025-02-21 | 619.32 | 713.15 | 722.45 | 0.00 | - | 1 | 2 | 103.17% |
| NVDA250620C00240000 | 2024-05-10 12:25PM EDT | 2025-06-20 | 673.88 | 719.10 | 727.90 | 0.00 | - | 2 | 445 | 95.54% |
| NVDA251219C00240000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 681.80 | 668.45 | 676.55 | 0.00 | - | 1 | 247 | 0.00% |
| NVDA260116C00240000 | 2024-04-17 12:38PM EDT | 2026-01-16 | 637.00 | 727.70 | 735.70 | 0.00 | - | 1 | 57 | 86.29% |
| NVDA260618C00240000 | 2024-03-06 1:10PM EDT | 2026-06-18 | 678.00 | 667.15 | 676.90 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA261218C00240000 | 2024-05-09 10:05AM EDT | 2026-12-18 | 692.19 | 735.25 | 751.30 | 0.00 | - | 2 | 33 | 78.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00240000 | 2024-05-10 10:21AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 107 | 412.50% |
| NVDA240621P00240000 | 2024-05-15 11:48AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 8 | 2,463 | 130.47% |
| NVDA240719P00240000 | 2024-04-24 9:56AM EDT | 2024-07-19 | 0.12 | 0.01 | 0.09 | 0.00 | - | 1 | 267 | 103.13% |
| NVDA240816P00240000 | 2024-05-06 2:47PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.13 | 0.00 | - | 10 | 68 | 88.48% |
| NVDA240920P00240000 | 2024-05-09 10:20AM EDT | 2024-09-20 | 0.23 | 0.00 | 0.24 | 0.00 | - | 1 | 524 | 79.69% |
| NVDA241018P00240000 | 2024-05-09 10:20AM EDT | 2024-10-18 | 0.24 | 0.00 | 0.31 | 0.00 | - | 10 | 81 | 73.93% |
| NVDA241115P00240000 | 2024-05-07 10:59AM EDT | 2024-11-15 | 0.28 | 0.11 | 0.41 | 0.00 | - | 1 | 38 | 71.68% |
| NVDA241220P00240000 | 2024-05-10 11:03AM EDT | 2024-12-20 | 0.32 | 0.13 | 0.48 | -0.19 | -37.25% | 1 | 265 | 66.85% |
| NVDA250117P00240000 | 2024-05-13 12:39PM EDT | 2025-01-17 | 0.60 | 0.40 | 0.51 | 0.00 | - | 36 | 4,358 | 65.75% |
| NVDA250221P00240000 | 2024-05-07 3:04PM EDT | 2025-02-21 | 0.77 | 0.41 | 0.97 | 0.00 | - | 122 | 128 | 64.62% |
| NVDA250620P00240000 | 2024-05-13 12:37PM EDT | 2025-06-20 | 1.44 | 0.98 | 1.58 | 0.00 | - | 10 | 183 | 58.72% |
| NVDA251219P00240000 | 2024-04-26 12:07PM EDT | 2025-12-19 | 4.50 | 2.75 | 3.25 | 0.00 | - | 1 | 317 | 55.33% |
| NVDA260116P00240000 | 2024-04-19 1:57PM EDT | 2026-01-16 | 5.00 | 2.83 | 3.80 | 0.00 | - | 1 | 118 | 54.95% |
| NVDA260618P00240000 | 2024-05-14 11:54AM EDT | 2026-06-18 | 5.20 | 4.60 | 4.95 | 0.00 | - | 4 | 34 | 52.39% |
| NVDA261218P00240000 | 2024-05-10 11:08AM EDT | 2026-12-18 | 6.95 | 6.45 | 7.20 | -0.45 | -6.08% | 1 | 69 | 50.39% |
© 2024 Yahoo. All rights reserved.