UK markets closed
NIKKEI 225
38,073.98 -128.42 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.59 +0.33 (+0.42%) GOLD FUTURES
2,353.60 +13.30 (+0.57%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
49,925.83 +805.91 (+1.64%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1580.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01580000 | 2024-05-06 2:41PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 14 | 391 | 98.44% |
| NVDA240621C01580000 | 2024-05-07 1:07PM EDT | 2024-06-21 | 0.87 | 0.48 | 0.70 | 0.00 | - | 1 | 173 | 67.07% |
| NVDA240719C01580000 | 2024-05-08 9:34AM EDT | 2024-07-19 | 1.75 | 1.31 | 1.49 | 0.00 | - | 6 | 113 | 58.44% |
| NVDA240816C01580000 | 2024-05-03 1:18PM EDT | 2024-08-16 | 3.80 | 2.67 | 2.97 | 0.00 | - | 4 | 37 | 54.93% |
| NVDA240920C01580000 | 2024-05-09 10:44AM EDT | 2024-09-20 | 6.90 | 6.05 | 6.85 | -1.25 | -15.34% | 5 | 43 | 54.52% |
| NVDA241018C01580000 | 2024-05-07 3:32PM EDT | 2024-10-18 | 10.75 | 8.65 | 9.40 | 0.00 | - | 1 | 325 | 53.02% |
| NVDA241115C01580000 | 2024-05-08 11:13AM EDT | 2024-11-15 | 14.30 | 11.55 | 12.90 | 0.00 | - | 11 | 174 | 52.27% |
| NVDA241220C01580000 | 2024-05-08 3:13PM EDT | 2024-12-20 | 20.17 | 17.45 | 18.05 | 0.00 | - | 3 | 77 | 52.45% |
| NVDA250117C01580000 | 2024-05-09 12:08PM EDT | 2025-01-17 | 21.75 | 20.70 | 21.25 | -3.15 | -12.65% | 8 | 66 | 51.61% |
| NVDA250221C01580000 | 2024-04-02 1:39PM EDT | 2025-02-21 | 36.69 | 24.40 | 25.30 | 0.00 | - | 2 | 116 | 50.61% |
| NVDA250321C01580000 | 2024-05-09 2:26PM EDT | 2025-03-21 | 31.85 | 30.80 | 31.70 | +11.80 | +58.85% | 1 | 22 | 51.54% |
| NVDA250620C01580000 | 2024-04-22 1:32PM EDT | 2025-06-20 | 30.34 | 46.35 | 47.25 | 0.00 | - | 20 | 20 | 51.50% |
| NVDA251219C01580000 | 2024-05-01 12:09PM EDT | 2025-12-19 | 62.78 | 79.00 | 80.10 | 0.00 | - | 2 | 11 | 51.88% |
| NVDA260116C01580000 | 2024-04-11 2:14PM EDT | 2026-01-16 | 89.54 | 83.15 | 84.40 | 0.00 | - | 2 | 86 | 51.75% |
| NVDA260618C01580000 | 2024-05-06 11:35AM EDT | 2026-06-18 | 123.70 | 109.55 | 111.00 | 0.00 | - | 1 | 7 | 52.03% |
| NVDA261218C01580000 | 2024-05-06 10:04AM EDT | 2026-12-18 | 150.30 | 138.35 | 141.15 | 0.00 | - | 4 | 23 | 52.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01580000 | 2024-03-28 2:49PM EDT | 2024-05-17 | 676.27 | 696.45 | 712.00 | 0.00 | - | 30 | 0 | 238.49% |
| NVDA240621P01580000 | 2024-05-09 12:42PM EDT | 2024-06-21 | 688.15 | 688.45 | 696.15 | +7.90 | +1.16% | 3 | 0 | 86.29% |
| NVDA240719P01580000 | 2024-03-28 1:35PM EDT | 2024-07-19 | 673.59 | 697.05 | 712.00 | 0.00 | - | 2 | 0 | 84.83% |
| NVDA240816P01580000 | 2024-03-28 1:36PM EDT | 2024-08-16 | 673.96 | 697.05 | 711.20 | 0.00 | - | 2 | 0 | 71.46% |
| NVDA240920P01580000 | 2024-03-18 11:08AM EDT | 2024-09-20 | 690.69 | 736.70 | 744.90 | 0.00 | - | 2 | 0 | 90.50% |
| NVDA241018P01580000 | 2024-04-29 1:28PM EDT | 2024-10-18 | 700.83 | 689.10 | 695.30 | 0.00 | - | 4 | 0 | 43.07% |
| NVDA241115P01580000 | 2024-03-07 2:45PM EDT | 2024-11-15 | 667.55 | 694.00 | 708.00 | 0.00 | - | - | 0 | 55.25% |
| NVDA241220P01580000 | 2024-03-25 9:39AM EDT | 2024-12-20 | 650.99 | 733.95 | 745.95 | 0.00 | - | 2 | 0 | 69.55% |
| NVDA250117P01580000 | 2024-04-11 9:35AM EDT | 2025-01-17 | 697.72 | 690.35 | 696.70 | 0.00 | - | 4 | 0 | 36.91% |
| NVDA250221P01580000 | 2024-05-07 11:35AM EDT | 2025-02-21 | 678.60 | 687.40 | 700.45 | 0.00 | - | 2 | 1 | 38.90% |
| NVDA250321P01580000 | 2024-03-22 11:38AM EDT | 2025-03-21 | 658.80 | 808.00 | 826.00 | 0.00 | - | 1 | 20 | 85.78% |
| NVDA251219P01580000 | 2024-03-26 9:59AM EDT | 2025-12-19 | 663.15 | 762.15 | 782.00 | 0.00 | - | 2 | 12 | 51.95% |
| NVDA260116P01580000 | 2024-05-09 10:18AM EDT | 2026-01-16 | 710.05 | 696.00 | 716.00 | +30.30 | +4.46% | 2 | 10 | 34.18% |
| NVDA260618P01580000 | 2024-03-13 12:24PM EDT | 2026-06-18 | 721.08 | 709.20 | 728.00 | 0.00 | - | 2 | 12 | 34.41% |
| NVDA261218P01580000 | 2024-03-13 12:40PM EDT | 2026-12-18 | 730.38 | 716.00 | 734.00 | 0.00 | - | 28 | 12 | 32.48% |
© 2024 Yahoo. All rights reserved.