UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.41 (-0.51%) GOLD FUTURES
2,430.30 +12.90 (+0.53%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,446.07 +2,392.48 (+4.60%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00340000 | 2024-05-17 3:24PM EDT | 2024-05-24 | 587.70 | 606.70 | 612.45 | 0.00 | - | 1 | 3 | 417.97% |
| NVDA240621C00340000 | 2024-05-15 1:42PM EDT | 2024-06-21 | 606.90 | 608.45 | 613.10 | 0.00 | - | 2 | 359 | 176.39% |
| NVDA240719C00340000 | 2024-05-20 10:52AM EDT | 2024-07-19 | 612.89 | 609.60 | 615.35 | +35.55 | +6.16% | 1 | 27 | 140.42% |
| NVDA240816C00340000 | 2024-04-15 10:19AM EDT | 2024-08-16 | 567.78 | 593.75 | 598.30 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240920C00340000 | 2024-05-17 12:29PM EDT | 2024-09-20 | 601.47 | 608.40 | 619.50 | 0.00 | - | 1 | 79 | 103.76% |
| NVDA241018C00340000 | 2024-05-17 2:01PM EDT | 2024-10-18 | 598.37 | 612.55 | 618.85 | 0.00 | - | 2 | 3 | 98.63% |
| NVDA241115C00340000 | 2024-05-02 2:51PM EDT | 2024-11-15 | 526.70 | 613.10 | 621.30 | 0.00 | - | 1 | 31 | 94.10% |
| NVDA241220C00340000 | 2024-05-10 1:00PM EDT | 2024-12-20 | 572.68 | 617.05 | 622.40 | 0.00 | - | 1 | 259 | 90.90% |
| NVDA250117C00340000 | 2024-05-16 3:15PM EDT | 2025-01-17 | 622.32 | 620.00 | 625.15 | 0.00 | - | 1 | 599 | 90.08% |
| NVDA250221C00340000 | 2024-05-06 11:33AM EDT | 2025-02-21 | 595.78 | 620.40 | 627.15 | 0.00 | - | 2 | 6 | 85.91% |
| NVDA250620C00340000 | 2024-05-15 1:47PM EDT | 2025-06-20 | 629.74 | 628.20 | 636.30 | 0.00 | - | 2 | 202 | 80.79% |
| NVDA251219C00340000 | 2024-05-15 1:34PM EDT | 2025-12-19 | 642.63 | 638.55 | 650.30 | 0.00 | - | 1 | 168 | 75.95% |
| NVDA260116C00340000 | 2024-03-04 2:22PM EDT | 2026-01-16 | 569.25 | 586.85 | 594.90 | 0.00 | - | 9 | 24 | 0.00% |
| NVDA260618C00340000 | 2024-05-16 12:24PM EDT | 2026-06-18 | 657.07 | 649.40 | 657.35 | 0.00 | - | 1 | 11 | 71.56% |
| NVDA261218C00340000 | 2024-05-17 1:41PM EDT | 2026-12-18 | 650.55 | 661.15 | 666.65 | 0.00 | - | 1 | 31 | 69.51% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00340000 | 2024-05-17 3:34PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 45 | 237.50% |
| NVDA240531P00340000 | 2024-05-20 3:44PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.07 | -0.05 | -83.33% | 1 | 1 | 177.34% |
| NVDA240607P00340000 | 2024-05-20 3:42PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.08 | -0.05 | -62.50% | 1 | 2 | 142.19% |
| NVDA240621P00340000 | 2024-05-16 3:52PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.08 | 0.00 | - | 10 | 3,754 | 111.72% |
| NVDA240628P00340000 | 2024-05-17 2:33PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 103.52% |
| NVDA240719P00340000 | 2024-05-17 1:53PM EDT | 2024-07-19 | 0.17 | 0.02 | 0.15 | +0.04 | +30.77% | 9 | 146 | 84.77% |
| NVDA240816P00340000 | 2024-05-14 9:51AM EDT | 2024-08-16 | 0.22 | 0.07 | 0.21 | 0.00 | - | 2 | 51 | 73.44% |
| NVDA240920P00340000 | 2024-05-20 3:54PM EDT | 2024-09-20 | 0.35 | 0.18 | 0.44 | -0.07 | -16.67% | 3 | 1,123 | 67.38% |
| NVDA241018P00340000 | 2024-05-16 10:44AM EDT | 2024-10-18 | 0.50 | 0.29 | 0.60 | 0.00 | - | 1 | 7 | 63.33% |
| NVDA241115P00340000 | 2024-05-14 12:15PM EDT | 2024-11-15 | 0.99 | 0.52 | 0.86 | 0.00 | - | 10 | 54 | 61.30% |
| NVDA241220P00340000 | 2024-05-20 1:02PM EDT | 2024-12-20 | 1.04 | 0.73 | 1.27 | -0.17 | -14.05% | 1 | 652 | 58.81% |
| NVDA250117P00340000 | 2024-05-15 3:03PM EDT | 2025-01-17 | 1.28 | 1.03 | 1.49 | 0.00 | - | 1 | 1,995 | 57.08% |
| NVDA250221P00340000 | 2024-05-20 11:29AM EDT | 2025-02-21 | 1.69 | 1.52 | 1.79 | -0.16 | -8.65% | 95 | 181 | 55.48% |
| NVDA250321P00340000 | 2024-05-01 11:52AM EDT | 2025-03-21 | 4.55 | 1.57 | 2.67 | 0.00 | - | 1 | 11 | 54.88% |
| NVDA250620P00340000 | 2024-05-16 1:24PM EDT | 2025-06-20 | 3.90 | 3.45 | 3.75 | 0.00 | - | 1 | 185 | 52.55% |
| NVDA251219P00340000 | 2024-04-19 10:45AM EDT | 2025-12-19 | 12.50 | 7.60 | 8.95 | 0.00 | - | 1 | 1,344 | 51.06% |
| NVDA260116P00340000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 12.00 | 7.85 | 8.50 | 0.00 | - | 14 | 89 | 50.16% |
| NVDA260618P00340000 | 2024-05-01 12:28PM EDT | 2026-06-18 | 17.95 | 11.25 | 11.95 | 0.00 | - | 1 | 29 | 48.40% |
| NVDA261218P00340000 | 2024-05-20 12:24PM EDT | 2026-12-18 | 15.81 | 15.50 | 16.85 | -1.29 | -7.54% | 3 | 213 | 47.32% |
© 2024 Yahoo. All rights reserved.