UK markets open in 1 hour 17 minutes
NIKKEI 225
38,149.72 +75.74 (+0.20%) HANG SENG
18,973.99 +436.18 (+2.35%) CRUDE OIL
79.89 +0.63 (+0.79%) GOLD FUTURES
2,362.70 +22.40 (+0.96%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,128.73 +971.35 (+1.98%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00150000 | 2024-05-09 9:32AM EDT | 2024-05-17 | 760.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00150000 | 2024-05-07 3:47PM EDT | 2024-06-21 | 754.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00150000 | 2024-04-24 2:13PM EDT | 2024-07-19 | 657.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00150000 | 2024-04-15 9:39AM EDT | 2024-09-20 | 749.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00150000 | 2024-03-01 4:46PM EDT | 2024-12-20 | 677.60 | 756.25 | 763.30 | 0.00 | - | 1 | 13 | 181.58% |
| NVDA250117C00150000 | 2024-05-09 10:25AM EDT | 2025-01-17 | 739.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250620C00150000 | 2024-05-07 10:53AM EDT | 2025-06-20 | 762.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219C00150000 | 2024-04-10 3:23PM EDT | 2025-12-19 | 734.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA260116C00150000 | 2024-04-09 3:33PM EDT | 2026-01-16 | 715.00 | 747.15 | 758.80 | 0.00 | - | 1 | 9 | 98.93% |
| NVDA260618C00150000 | 2024-02-20 2:27PM EDT | 2026-06-18 | 548.38 | 778.45 | 787.40 | 0.00 | - | 1 | 4 | 126.11% |
| NVDA261218C00150000 | 2024-02-20 2:49PM EDT | 2026-12-18 | 553.32 | 778.80 | 794.90 | 0.00 | - | 8 | 11 | 117.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00150000 | 2024-04-26 2:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240621P00150000 | 2024-05-08 2:19PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240719P00150000 | 2024-05-08 2:21PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| NVDA240920P00150000 | 2024-04-22 9:36AM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115P00150000 | 2024-05-06 1:43PM EDT | 2024-11-15 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NVDA241220P00150000 | 2024-05-09 9:46AM EDT | 2024-12-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA250117P00150000 | 2024-05-08 3:57PM EDT | 2025-01-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDA250620P00150000 | 2024-05-08 1:17PM EDT | 2025-06-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00150000 | 2024-05-08 11:26AM EDT | 2025-12-19 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA260116P00150000 | 2024-05-03 10:53AM EDT | 2026-01-16 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA260618P00150000 | 2024-04-25 10:58AM EDT | 2026-06-18 | 1.94 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| NVDA261218P00150000 | 2024-05-07 11:18AM EDT | 2026-12-18 | 2.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
© 2024 Yahoo. All rights reserved.