UK markets closed
NIKKEI 225
38,073.98 -128.42 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.63 +0.37 (+0.47%) GOLD FUTURES
2,353.60 +13.30 (+0.57%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
49,984.30 +1,105.98 (+2.26%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1440.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01440000 | 2024-05-08 3:34PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 32 | 246 | 89.06% |
| NVDA240621C01440000 | 2024-05-09 2:40PM EDT | 2024-06-21 | 1.30 | 1.22 | 1.35 | -0.41 | -23.98% | 8 | 724 | 63.90% |
| NVDA240719C01440000 | 2024-05-09 10:42AM EDT | 2024-07-19 | 3.10 | 2.61 | 2.94 | -0.55 | -15.07% | 1 | 67 | 56.12% |
| NVDA240816C01440000 | 2024-05-08 11:34AM EDT | 2024-08-16 | 6.02 | 5.05 | 5.40 | 0.00 | - | 1 | 85 | 53.24% |
| NVDA240920C01440000 | 2024-05-06 12:19PM EDT | 2024-09-20 | 15.58 | 10.60 | 11.05 | 0.00 | - | 3 | 108 | 53.32% |
| NVDA241018C01440000 | 2024-05-06 1:19PM EDT | 2024-10-18 | 19.86 | 14.20 | 14.75 | 0.00 | - | 1 | 124 | 51.99% |
| NVDA241115C01440000 | 2024-05-09 3:46PM EDT | 2024-11-15 | 19.10 | 19.05 | 19.65 | -1.90 | -9.05% | 2 | 71 | 51.77% |
| NVDA241220C01440000 | 2024-05-03 12:20PM EDT | 2024-12-20 | 28.80 | 26.30 | 26.90 | 0.00 | - | 10 | 159 | 52.05% |
| NVDA250117C01440000 | 2024-05-09 9:52AM EDT | 2025-01-17 | 31.83 | 30.45 | 31.15 | -3.67 | -10.34% | 1 | 156 | 51.33% |
| NVDA250221C01440000 | 2024-04-30 3:18PM EDT | 2025-02-21 | 38.53 | 37.80 | 38.60 | 0.00 | - | 1 | 134 | 51.55% |
| NVDA250321C01440000 | 2024-05-09 11:58AM EDT | 2025-03-21 | 44.80 | 43.25 | 44.20 | -1.38 | -2.99% | 1 | 4 | 51.52% |
| NVDA250620C01440000 | 2024-05-01 10:59AM EDT | 2025-06-20 | 53.40 | 61.70 | 62.80 | 0.00 | - | 4 | 23 | 51.68% |
| NVDA251219C01440000 | 2024-05-09 1:47PM EDT | 2025-12-19 | 99.85 | 98.15 | 99.40 | -6.11 | -5.77% | 6 | 30 | 52.18% |
| NVDA260116C01440000 | 2024-05-09 10:50AM EDT | 2026-01-16 | 104.50 | 102.75 | 104.00 | -5.05 | -4.61% | 2 | 134 | 52.06% |
| NVDA260618C01440000 | 2024-04-30 12:56PM EDT | 2026-06-18 | 128.12 | 130.95 | 132.50 | 0.00 | - | 2 | 25 | 52.40% |
| NVDA261218C01440000 | 2024-04-29 2:59PM EDT | 2026-12-18 | 158.00 | 161.10 | 163.95 | 0.00 | - | 70 | 116 | 52.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01440000 | 2024-03-27 3:12PM EDT | 2024-05-17 | 545.90 | 556.40 | 571.50 | 0.00 | - | 64 | 0 | 209.09% |
| NVDA240621P01440000 | 2024-05-09 10:42AM EDT | 2024-06-21 | 550.36 | 548.50 | 556.20 | +14.49 | +2.70% | 2 | 0 | 75.33% |
| NVDA240719P01440000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 598.71 | 543.45 | 555.40 | 0.00 | - | 284 | 0 | 56.53% |
| NVDA240816P01440000 | 2024-03-11 1:37PM EDT | 2024-08-16 | 584.85 | 567.35 | 572.30 | 0.00 | - | 5 | 0 | 69.49% |
| NVDA240920P01440000 | 2024-04-23 9:46AM EDT | 2024-09-20 | 626.91 | 550.90 | 555.75 | 0.00 | - | 2 | 0 | 42.13% |
| NVDA241018P01440000 | 2024-04-29 1:28PM EDT | 2024-10-18 | 562.81 | 551.55 | 556.65 | 0.00 | - | 4 | 0 | 40.02% |
| NVDA241220P01440000 | 2024-03-13 9:51AM EDT | 2024-12-20 | 568.91 | 552.15 | 559.60 | 0.00 | - | 2 | 3 | 37.68% |
| NVDA250117P01440000 | 2024-04-23 1:05PM EDT | 2025-01-17 | 622.40 | 556.05 | 561.30 | 0.00 | - | 2 | 0 | 37.19% |
| NVDA250221P01440000 | 2024-03-15 9:36AM EDT | 2025-02-21 | 592.38 | 562.75 | 572.75 | 0.00 | - | 22 | 17 | 42.65% |
| NVDA250321P01440000 | 2024-03-13 11:25AM EDT | 2025-03-21 | 574.77 | 559.40 | 569.40 | 0.00 | - | 52 | 29 | 38.83% |
| NVDA250620P01440000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 541.45 | 670.00 | 690.00 | 0.00 | - | 2 | 2 | 70.90% |
| NVDA251219P01440000 | 2024-02-15 2:04PM EDT | 2025-12-19 | 710.15 | 595.10 | 614.00 | 0.00 | - | 2 | 0 | 42.83% |
| NVDA260116P01440000 | 2024-02-16 1:50PM EDT | 2026-01-16 | 702.62 | 596.00 | 614.00 | 0.00 | - | 1 | 0 | 41.85% |
| NVDA260618P01440000 | 2024-04-25 2:53PM EDT | 2026-06-18 | 635.94 | 582.00 | 602.00 | 0.00 | - | 7 | 12 | 34.57% |
| NVDA261218P01440000 | 2024-03-07 11:11AM EDT | 2026-12-18 | 585.57 | 600.00 | 614.40 | 0.00 | - | 2 | 1 | 33.79% |
© 2024 Yahoo. All rights reserved.