UK markets open in 3 hours 47 minutes
NIKKEI 225
38,783.27 -116.75 (-0.30%) HANG SENG
18,889.43 +62.08 (+0.33%) CRUDE OIL
78.87 +1.15 (+1.48%) GOLD FUTURES
2,353.50 +19.00 (+0.81%) DOW
39,069.59 +4.29 (+0.01%) Bitcoin GBP
53,503.84 -573.40 (-1.06%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00470000 | 2024-05-16 11:36AM EDT | 2024-05-31 | 485.00 | 585.05 | 599.35 | 0.00 | - | 1 | 5 | 436.77% |
| NVDA240607C00470000 | 2024-05-24 3:47PM EDT | 2024-06-07 | 591.00 | 586.00 | 599.95 | +28.87 | +5.14% | 2 | 0 | 269.37% |
| NVDA240621C00470000 | 2024-05-24 10:16AM EDT | 2024-06-21 | 573.40 | 590.85 | 601.15 | +3.40 | +0.60% | 1 | 1,578 | 142.63% |
| NVDA240719C00470000 | 2024-05-24 12:34PM EDT | 2024-07-19 | 581.25 | 590.95 | 603.50 | +26.60 | +4.80% | 1 | 198 | 108.07% |
| NVDA240816C00470000 | 2024-05-23 11:07AM EDT | 2024-08-16 | 578.38 | 592.30 | 606.25 | 0.00 | - | 15 | 34 | 96.73% |
| NVDA240920C00470000 | 2024-05-23 1:22PM EDT | 2024-09-20 | 596.06 | 599.85 | 609.45 | 0.00 | - | 11 | 191 | 94.53% |
| NVDA241018C00470000 | 2024-04-22 10:26AM EDT | 2024-10-18 | 318.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA241115C00470000 | 2024-05-23 11:43AM EDT | 2024-11-15 | 593.44 | 600.45 | 614.95 | 0.00 | - | 2 | 11 | 82.56% |
| NVDA241220C00470000 | 2024-05-24 2:15PM EDT | 2024-12-20 | 603.73 | 608.00 | 618.80 | +6.45 | +1.08% | 10 | 199 | 82.49% |
| NVDA250117C00470000 | 2024-05-24 10:02AM EDT | 2025-01-17 | 593.30 | 610.95 | 618.65 | +6.55 | +1.12% | 1 | 1,643 | 78.94% |
| NVDA250221C00470000 | 2024-05-23 12:28PM EDT | 2025-02-21 | 604.44 | 610.00 | 621.75 | 0.00 | - | 14 | 26 | 74.70% |
| NVDA250321C00470000 | 2024-05-23 9:33AM EDT | 2025-03-21 | 580.99 | 612.00 | 625.55 | 0.00 | - | 1 | 20 | 73.72% |
| NVDA250620C00470000 | 2024-05-24 3:08PM EDT | 2025-06-20 | 619.01 | 623.65 | 640.00 | +103.66 | +20.11% | 4 | 159 | 73.74% |
| NVDA250919C00470000 | 2024-05-22 3:41PM EDT | 2025-09-19 | 524.95 | 630.00 | 646.30 | 0.00 | - | 1 | 2 | 70.02% |
| NVDA251219C00470000 | 2024-05-17 1:13PM EDT | 2025-12-19 | 525.16 | 638.00 | 657.90 | 0.00 | - | 6 | 337 | 69.10% |
| NVDA260116C00470000 | 2024-05-23 1:13PM EDT | 2026-01-16 | 640.00 | 640.00 | 660.00 | 0.00 | - | 5 | 144 | 68.44% |
| NVDA260618C00470000 | 2024-04-23 2:11PM EDT | 2026-06-18 | 444.45 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| NVDA261218C00470000 | 2024-04-19 3:33PM EDT | 2026-12-18 | 413.05 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00470000 | 2024-05-24 10:25AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 633 | 225.00% |
| NVDA240607P00470000 | 2024-05-22 3:14PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.56 | 0.00 | - | 2 | 3 | 178.52% |
| NVDA240614P00470000 | 2024-05-23 10:54AM EDT | 2024-06-14 | 0.08 | 0.00 | 0.62 | 0.00 | - | 1 | 10 | 141.02% |
| NVDA240621P00470000 | 2024-05-23 3:22PM EDT | 2024-06-21 | 0.12 | 0.07 | 0.09 | 0.00 | - | 10 | 1,985 | 105.08% |
| NVDA240719P00470000 | 2024-05-23 11:51AM EDT | 2024-07-19 | 0.18 | 0.00 | 0.67 | 0.00 | - | 3 | 317 | 82.86% |
| NVDA240816P00470000 | 2024-05-24 3:49PM EDT | 2024-08-16 | 0.32 | 0.05 | 0.89 | 0.00 | - | 3 | 80 | 69.63% |
| NVDA240920P00470000 | 2024-05-24 3:07PM EDT | 2024-09-20 | 0.71 | 0.60 | 0.84 | +0.05 | +7.58% | 4 | 1,314 | 61.23% |
| NVDA241018P00470000 | 2024-05-24 12:18PM EDT | 2024-10-18 | 0.92 | 0.75 | 1.03 | -0.93 | -50.27% | 2 | 674 | 56.45% |
| NVDA241115P00470000 | 2024-05-23 3:47PM EDT | 2024-11-15 | 1.40 | 1.03 | 1.60 | 0.00 | - | 3 | 77 | 54.43% |
| NVDA241220P00470000 | 2024-05-23 3:44PM EDT | 2024-12-20 | 2.18 | 1.72 | 2.38 | 0.00 | - | 98 | 968 | 52.93% |
| NVDA250117P00470000 | 2024-05-24 2:39PM EDT | 2025-01-17 | 2.52 | 2.20 | 3.95 | -0.17 | -6.32% | 22 | 1,181 | 52.99% |
| NVDA250221P00470000 | 2024-05-06 11:57AM EDT | 2025-02-21 | 9.55 | 3.05 | 3.75 | 0.00 | - | 1 | 12 | 50.28% |
| NVDA250321P00470000 | 2024-05-21 1:27PM EDT | 2025-03-21 | 7.05 | 3.75 | 4.55 | 0.00 | - | 14 | 72 | 50.39% |
| NVDA250620P00470000 | 2024-05-24 10:52AM EDT | 2025-06-20 | 7.28 | 6.70 | 10.25 | -3.87 | -34.71% | 1 | 638 | 51.97% |
| NVDA250919P00470000 | 2024-05-23 2:44PM EDT | 2025-09-19 | 11.35 | 9.45 | 10.95 | 0.00 | - | 6 | 2 | 47.49% |
| NVDA251219P00470000 | 2024-05-23 9:36AM EDT | 2025-12-19 | 15.47 | 12.55 | 15.55 | 0.00 | - | 4 | 513 | 47.37% |
| NVDA260116P00470000 | 2024-05-23 2:34PM EDT | 2026-01-16 | 15.85 | 13.50 | 16.75 | 0.00 | - | 4 | 471 | 47.13% |
| NVDA260618P00470000 | 2024-05-23 2:35PM EDT | 2026-06-18 | 22.67 | 16.00 | 21.90 | 0.00 | - | 3 | 126 | 45.20% |
| NVDA261218P00470000 | 2024-05-23 12:10PM EDT | 2026-12-18 | 30.41 | 27.80 | 29.40 | 0.00 | - | 36 | 134 | 44.18% |
© 2024 Yahoo. All rights reserved.