UK markets open in 6 hours 9 minutes
NIKKEI 225
38,650.29 +576.31 (+1.51%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.63 +0.37 (+0.47%) GOLD FUTURES
2,354.30 +14.00 (+0.60%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,160.29 +1,110.88 (+2.26%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1460.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01460000 | 2024-05-09 9:57AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 39 | 253 | 92.19% |
| NVDA240621C01460000 | 2024-05-08 2:23PM EDT | 2024-06-21 | 1.46 | 1.08 | 1.20 | 0.00 | - | 9 | 369 | 65.09% |
| NVDA240719C01460000 | 2024-05-08 11:45AM EDT | 2024-07-19 | 2.84 | 2.34 | 2.66 | 0.00 | - | 3 | 83 | 56.84% |
| NVDA240816C01460000 | 2024-05-09 9:42AM EDT | 2024-08-16 | 5.20 | 4.60 | 4.80 | -1.45 | -21.80% | 19 | 113 | 53.61% |
| NVDA240920C01460000 | 2024-05-09 9:59AM EDT | 2024-09-20 | 11.00 | 9.55 | 10.55 | -0.59 | -5.09% | 2 | 204 | 53.71% |
| NVDA241018C01460000 | 2024-05-09 3:01PM EDT | 2024-10-18 | 13.80 | 13.25 | 13.65 | -4.72 | -25.49% | 1 | 87 | 52.25% |
| NVDA241115C01460000 | 2024-05-02 9:40AM EDT | 2024-11-15 | 17.00 | 17.80 | 18.35 | 0.00 | - | 1 | 180 | 51.95% |
| NVDA241220C01460000 | 2024-04-19 2:39PM EDT | 2024-12-20 | 16.05 | 28.20 | 28.90 | 0.00 | - | 3 | 24 | 54.24% |
| NVDA250117C01460000 | 2024-05-03 9:47AM EDT | 2025-01-17 | 30.70 | 28.80 | 29.45 | 0.00 | - | 1 | 435 | 51.46% |
| NVDA250221C01460000 | 2024-04-19 11:45AM EDT | 2025-02-21 | 28.80 | 35.85 | 36.80 | 0.00 | - | 1 | 29 | 51.67% |
| NVDA250321C01460000 | 2024-05-06 1:43PM EDT | 2025-03-21 | 51.15 | 41.15 | 42.20 | 0.00 | - | 3 | 26 | 51.61% |
| NVDA250620C01460000 | 2024-05-09 12:23PM EDT | 2025-06-20 | 61.35 | 59.20 | 60.10 | +2.45 | +4.16% | 4 | 51 | 51.68% |
| NVDA251219C01460000 | 2024-05-09 1:45PM EDT | 2025-12-19 | 97.15 | 95.10 | 96.40 | -6.32 | -6.11% | 18 | 66 | 52.18% |
| NVDA260116C01460000 | 2024-05-09 1:40PM EDT | 2026-01-16 | 101.49 | 99.65 | 100.90 | -1.01 | -0.99% | 2 | 34 | 52.05% |
| NVDA260618C01460000 | 2024-04-04 2:39PM EDT | 2026-06-18 | 128.31 | 128.50 | 129.95 | 0.00 | - | 3 | 0 | 52.54% |
| NVDA261218C01460000 | 2024-04-30 2:40PM EDT | 2026-12-18 | 154.64 | 157.55 | 160.30 | 0.00 | - | 2 | 157 | 52.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01460000 | 2024-03-27 12:44PM EDT | 2024-05-17 | 559.46 | 577.15 | 591.65 | 0.00 | - | 42 | 0 | 228.32% |
| NVDA240621P01460000 | 2024-05-08 10:07AM EDT | 2024-06-21 | 552.15 | 563.15 | 575.80 | 0.00 | - | 25 | 0 | 76.38% |
| NVDA240719P01460000 | 2024-05-09 12:43PM EDT | 2024-07-19 | 568.05 | 570.40 | 574.15 | -50.74 | -8.20% | 3 | 0 | 53.35% |
| NVDA240816P01460000 | 2024-05-06 2:20PM EDT | 2024-08-16 | 542.15 | 564.20 | 579.20 | 0.00 | - | 3 | 0 | 57.39% |
| NVDA240920P01460000 | 2024-05-06 2:21PM EDT | 2024-09-20 | 544.24 | 570.70 | 575.45 | 0.00 | - | 2 | 0 | 42.55% |
| NVDA241018P01460000 | 2024-03-21 3:30PM EDT | 2024-10-18 | 557.23 | 690.70 | 705.70 | 0.00 | - | 2 | 0 | 113.03% |
| NVDA241115P01460000 | 2024-04-05 11:50AM EDT | 2024-11-15 | 581.95 | 572.35 | 578.45 | 0.00 | - | 2 | 0 | 40.52% |
| NVDA241220P01460000 | 2024-04-25 11:05AM EDT | 2024-12-20 | 640.84 | 574.10 | 579.40 | 0.00 | - | 1 | 1 | 38.35% |
| NVDA250117P01460000 | 2024-04-25 11:05AM EDT | 2025-01-17 | 641.54 | 574.85 | 580.30 | 0.00 | - | 1 | 1 | 37.09% |
| NVDA250221P01460000 | 2024-03-13 1:14PM EDT | 2025-02-21 | 587.82 | 581.55 | 591.85 | 0.00 | - | - | 11 | 43.01% |
| NVDA250321P01460000 | 2024-03-13 11:27AM EDT | 2025-03-21 | 594.20 | 576.90 | 587.30 | 0.00 | - | 45 | 27 | 38.35% |
| NVDA250620P01460000 | 2024-03-13 11:50AM EDT | 2025-06-20 | 601.55 | 588.15 | 601.90 | 0.00 | - | 31 | 16 | 40.74% |
| NVDA251219P01460000 | 2024-05-08 11:09AM EDT | 2025-12-19 | 586.90 | 591.85 | 608.00 | 0.00 | - | 2 | 15 | 35.92% |
| NVDA260116P01460000 | 2024-04-22 3:20PM EDT | 2026-01-16 | 669.51 | 590.00 | 610.00 | 0.00 | - | 55 | 83 | 35.73% |
| NVDA260618P01460000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 653.35 | 598.00 | 618.00 | 0.00 | - | 58 | 58 | 34.13% |
| NVDA261218P01460000 | 2024-05-06 1:00PM EDT | 2026-12-18 | 598.01 | 610.00 | 628.00 | 0.00 | - | 40 | 104 | 32.95% |
© 2024 Yahoo. All rights reserved.