UK markets open in 2 hours 58 minutes
NIKKEI 225
39,137.87 +68.19 (+0.17%) HANG SENG
19,233.18 -403.04 (-2.05%) CRUDE OIL
79.29 -0.51 (-0.64%) GOLD FUTURES
2,416.60 -21.90 (-0.90%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,061.92 +3,611.50 (+6.89%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:585.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00585000 | 2024-05-17 3:42PM EDT | 2024-06-07 | 344.12 | 363.40 | 368.40 | 0.00 | - | 2 | 2 | 122.73% |
| NVDA240621C00585000 | 2024-05-14 12:37PM EDT | 2024-06-21 | 325.70 | 363.30 | 369.05 | 0.00 | - | 1 | 787 | 93.51% |
| NVDA240719C00585000 | 2024-05-09 10:31AM EDT | 2024-07-19 | 312.25 | 368.30 | 373.45 | 0.00 | - | 1 | 67 | 82.12% |
| NVDA240920C00585000 | 2024-05-17 2:37PM EDT | 2024-09-20 | 354.23 | 376.35 | 379.25 | 0.00 | - | 1 | 134 | 67.30% |
| NVDA241220C00585000 | 2024-05-17 10:21AM EDT | 2024-12-20 | 381.40 | 392.70 | 395.65 | 0.00 | - | 2 | 103 | 64.47% |
| NVDA250117C00585000 | 2024-05-20 12:11PM EDT | 2025-01-17 | 394.50 | 397.50 | 400.85 | -6.56 | -1.64% | 15 | 276 | 63.98% |
| NVDA250620C00585000 | 2024-05-08 10:23AM EDT | 2025-06-20 | 393.95 | 403.50 | 405.70 | 0.00 | - | 1 | 176 | 52.73% |
| NVDA251219C00585000 | 2024-05-17 9:54AM EDT | 2025-12-19 | 443.27 | 451.10 | 452.90 | 0.00 | - | 1 | 291 | 61.26% |
| NVDA260116C00585000 | 2024-04-02 3:06PM EDT | 2026-01-16 | 417.60 | 381.25 | 384.25 | 0.00 | - | 5 | 57 | 33.70% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00585000 | 2024-05-10 1:54PM EDT | 2024-06-07 | 0.60 | 0.04 | 0.32 | 0.00 | - | 1 | 18 | 82.62% |
| NVDA240614P00585000 | 2024-05-17 11:40AM EDT | 2024-06-14 | 0.45 | 0.28 | 0.44 | 0.00 | - | 3 | 13 | 75.73% |
| NVDA240621P00585000 | 2024-05-20 2:19PM EDT | 2024-06-21 | 0.44 | 0.41 | 0.51 | -0.20 | -31.25% | 4 | 1,782 | 68.95% |
| NVDA240719P00585000 | 2024-05-20 9:41AM EDT | 2024-07-19 | 1.66 | 0.94 | 1.21 | +0.12 | +7.79% | 2 | 382 | 56.47% |
| NVDA240920P00585000 | 2024-05-20 10:10AM EDT | 2024-09-20 | 4.99 | 4.20 | 4.55 | -0.12 | -2.35% | 12 | 161 | 50.19% |
| NVDA241220P00585000 | 2024-05-17 9:51AM EDT | 2024-12-20 | 12.84 | 10.80 | 11.60 | 0.00 | - | 1 | 304 | 47.60% |
| NVDA250117P00585000 | 2024-05-17 1:41PM EDT | 2025-01-17 | 15.15 | 12.80 | 13.60 | 0.00 | - | 1 | 181 | 46.71% |
| NVDA250620P00585000 | 2024-05-20 12:08PM EDT | 2025-06-20 | 27.19 | 26.80 | 27.55 | -15.01 | -35.57% | 3 | 375 | 45.31% |
| NVDA251219P00585000 | 2024-05-03 10:54AM EDT | 2025-12-19 | 54.57 | 41.30 | 44.45 | 0.00 | - | 25 | 897 | 44.75% |
| NVDA260116P00585000 | 2024-05-15 3:21PM EDT | 2026-01-16 | 46.70 | 44.45 | 45.45 | 0.00 | - | 4 | 19 | 44.10% |
© 2024 Yahoo. All rights reserved.