UK markets open in 5 hours 30 minutes
NIKKEI 225
38,844.84 -55.18 (-0.14%) HANG SENG
18,827.35 0.00 (0.00%) CRUDE OIL
78.74 +1.02 (+1.31%) GOLD FUTURES
2,352.60 +18.10 (+0.78%) DOW
39,069.59 +4.29 (+0.01%) Bitcoin GBP
54,269.86 +466.00 (+0.87%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00400000 | 2024-05-24 3:52PM EDT | 2024-05-31 | 658.91 | 659.55 | 669.20 | +23.68 | +3.73% | 27 | 28 | 511.33% |
| NVDA240614C00400000 | 2024-05-24 11:13AM EDT | 2024-06-14 | 650.22 | 658.15 | 670.25 | +13.94 | +2.19% | 25 | 3 | 250.44% |
| NVDA240621C00400000 | 2024-05-24 2:26PM EDT | 2024-06-21 | 656.81 | 660.35 | 670.85 | +18.37 | +2.88% | 38 | 2,003 | 160.64% |
| NVDA240719C00400000 | 2024-05-24 3:40PM EDT | 2024-07-19 | 663.20 | 660.40 | 672.95 | +5.30 | +0.81% | 2 | 67 | 122.84% |
| NVDA240816C00400000 | 2024-05-24 3:50PM EDT | 2024-08-16 | 666.33 | 661.05 | 675.20 | +23.39 | +3.64% | 3 | 34 | 108.35% |
| NVDA240920C00400000 | 2024-05-24 3:45PM EDT | 2024-09-20 | 667.57 | 665.25 | 678.15 | +33.04 | +5.21% | 3 | 985 | 103.15% |
| NVDA241018C00400000 | 2024-05-24 3:22PM EDT | 2024-10-18 | 670.00 | 669.90 | 679.95 | +14.07 | +2.15% | 4 | 8 | 100.21% |
| NVDA241115C00400000 | 2024-05-23 12:53PM EDT | 2024-11-15 | 665.21 | 668.00 | 682.25 | 0.00 | - | 2 | 27 | 92.07% |
| NVDA241220C00400000 | 2024-05-24 11:45AM EDT | 2024-12-20 | 659.95 | 674.85 | 685.65 | -2.33 | -0.35% | 7 | 682 | 92.15% |
| NVDA250117C00400000 | 2024-05-23 3:04PM EDT | 2025-01-17 | 650.42 | 677.80 | 686.45 | 0.00 | - | 26 | 2,326 | 88.99% |
| NVDA250221C00400000 | 2024-04-19 1:56PM EDT | 2025-02-21 | 426.63 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| NVDA250321C00400000 | 2024-05-23 3:16PM EDT | 2025-03-21 | 645.50 | 676.10 | 696.00 | 0.00 | - | 60 | 112 | 83.37% |
| NVDA250620C00400000 | 2024-05-24 1:41PM EDT | 2025-06-20 | 678.00 | 687.50 | 700.25 | +16.36 | +2.47% | 1 | 1,487 | 79.77% |
| NVDA250919C00400000 | 2024-05-24 12:32PM EDT | 2025-09-19 | 681.86 | 692.20 | 707.70 | +119.86 | +21.33% | 1 | 3 | 76.14% |
| NVDA251219C00400000 | 2024-05-24 10:32AM EDT | 2025-12-19 | 683.00 | 698.30 | 716.00 | +6.80 | +1.01% | 3 | 701 | 74.23% |
| NVDA260116C00400000 | 2024-05-24 1:49PM EDT | 2026-01-16 | 694.50 | 700.00 | 718.00 | +97.68 | +16.37% | 1 | 801 | 73.54% |
| NVDA260618C00400000 | 2024-05-23 10:14AM EDT | 2026-06-18 | 693.00 | 710.00 | 730.00 | 0.00 | - | 1 | 499 | 71.10% |
| NVDA261218C00400000 | 2024-05-24 2:25PM EDT | 2026-12-18 | 722.00 | 724.00 | 744.00 | +1.80 | +0.25% | 2 | 334 | 69.66% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00400000 | 2024-05-23 3:55PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 354 | 265.63% |
| NVDA240607P00400000 | 2024-05-24 3:26PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 51 | 153.13% |
| NVDA240614P00400000 | 2024-05-24 10:00AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 1,004 | 131.25% |
| NVDA240621P00400000 | 2024-05-24 3:16PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 50 | 6,465 | 111.72% |
| NVDA240628P00400000 | 2024-05-20 1:15PM EDT | 2024-06-28 | 0.04 | 0.00 | 1.58 | 0.00 | - | 10 | 2 | 139.55% |
| NVDA240719P00400000 | 2024-05-24 1:17PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.15 | 0.00 | - | 30 | 3,408 | 88.09% |
| NVDA240816P00400000 | 2024-05-24 1:42PM EDT | 2024-08-16 | 0.16 | 0.10 | 0.20 | -0.02 | -11.11% | 24 | 504 | 73.24% |
| NVDA240920P00400000 | 2024-05-24 3:22PM EDT | 2024-09-20 | 0.38 | 0.27 | 0.55 | -0.08 | -17.39% | 1 | 4,427 | 67.87% |
| NVDA241018P00400000 | 2024-05-24 3:07PM EDT | 2024-10-18 | 0.52 | 0.29 | 0.75 | +0.02 | +4.00% | 3 | 122 | 62.57% |
| NVDA241115P00400000 | 2024-05-24 1:02PM EDT | 2024-11-15 | 0.76 | 0.48 | 0.80 | +0.01 | +1.33% | 12 | 655 | 58.67% |
| NVDA241220P00400000 | 2024-05-24 2:41PM EDT | 2024-12-20 | 1.18 | 1.15 | 1.25 | -0.04 | -3.28% | 25 | 1,098 | 57.91% |
| NVDA250117P00400000 | 2024-05-24 1:22PM EDT | 2025-01-17 | 1.45 | 1.10 | 2.02 | -0.12 | -7.64% | 12 | 8,011 | 56.36% |
| NVDA250221P00400000 | 2024-05-24 1:59PM EDT | 2025-02-21 | 1.90 | 1.46 | 2.13 | +0.10 | +5.56% | 2 | 73 | 53.65% |
| NVDA250321P00400000 | 2024-05-24 1:48PM EDT | 2025-03-21 | 2.25 | 1.56 | 2.45 | -0.20 | -8.16% | 39 | 341 | 51.90% |
| NVDA250620P00400000 | 2024-05-24 2:13PM EDT | 2025-06-20 | 3.90 | 3.05 | 6.65 | -0.25 | -6.02% | 18 | 2,274 | 52.54% |
| NVDA250919P00400000 | 2024-05-22 11:03AM EDT | 2025-09-19 | 8.15 | 5.40 | 6.20 | 0.00 | - | 11 | 21 | 49.52% |
| NVDA251219P00400000 | 2024-05-23 12:40PM EDT | 2025-12-19 | 8.50 | 7.50 | 9.10 | 0.00 | - | 30 | 2,110 | 49.08% |
| NVDA260116P00400000 | 2024-05-24 3:58PM EDT | 2026-01-16 | 8.84 | 8.00 | 9.40 | -0.66 | -6.95% | 24 | 1,638 | 48.25% |
| NVDA260618P00400000 | 2024-05-24 1:31PM EDT | 2026-06-18 | 13.50 | 10.25 | 13.55 | -0.03 | -0.22% | 1 | 178 | 46.78% |
| NVDA261218P00400000 | 2024-05-24 3:56PM EDT | 2026-12-18 | 18.27 | 17.85 | 18.85 | -1.13 | -5.82% | 20 | 676 | 45.55% |
© 2024 Yahoo. All rights reserved.