UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.72 +0.24 (+0.31%) GOLD FUTURES
2,325.40 -5.80 (-0.25%) DOW
38,875.93 +23.66 (+0.06%) Bitcoin GBP
50,673.70 +167.72 (+0.33%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00160000 | 2024-05-06 1:18PM EDT | 2024-05-17 | 757.52 | 753.85 | 755.95 | 0.00 | - | 1 | 6 | 617.72% |
| NVDA240621C00160000 | 2024-05-06 1:18PM EDT | 2024-06-21 | 758.59 | 753.85 | 759.65 | 0.00 | - | 51 | 3,523 | 315.98% |
| NVDA240920C00160000 | 2024-01-10 12:35PM EDT | 2024-09-20 | 388.35 | 563.35 | 569.95 | 0.00 | - | 4 | 14 | 0.00% |
| NVDA241115C00160000 | 2024-04-22 12:33PM EDT | 2024-11-15 | 627.40 | 757.85 | 764.85 | 0.00 | - | - | 1 | 168.97% |
| NVDA241220C00160000 | 2024-04-09 10:49AM EDT | 2024-12-20 | 682.65 | 758.75 | 766.15 | 0.00 | - | 2 | 11 | 158.41% |
| NVDA250117C00160000 | 2024-05-02 12:03PM EDT | 2025-01-17 | 696.85 | 759.40 | 765.05 | 0.00 | - | 200 | 476 | 148.93% |
| NVDA250620C00160000 | 2024-05-03 2:51PM EDT | 2025-06-20 | 739.21 | 762.35 | 771.70 | 0.00 | - | 2 | 186 | 126.69% |
| NVDA251219C00160000 | 2024-03-11 10:15AM EDT | 2025-12-19 | 712.93 | 720.65 | 731.00 | 0.00 | - | 20 | 183 | 0.00% |
| NVDA260116C00160000 | 2024-02-22 12:31PM EDT | 2026-01-16 | 631.46 | 790.00 | 810.00 | 0.00 | - | 1 | 31 | 144.86% |
| NVDA260618C00160000 | 2024-01-09 12:38PM EDT | 2026-06-18 | 390.92 | 552.25 | 560.15 | 0.00 | - | 7 | 1 | 0.00% |
| NVDA261218C00160000 | 2024-04-22 1:55PM EDT | 2026-12-18 | 660.00 | 774.50 | 782.35 | 0.00 | - | 1 | 26 | 95.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00160000 | 2024-01-19 1:09PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.37 | 0.00 | - | 2 | 36 | 359.38% |
| NVDA240621P00160000 | 2024-04-22 9:50AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 18 | 2,957 | 150.00% |
| NVDA240816P00160000 | 2024-02-27 12:22PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 1 | 103.13% |
| NVDA240920P00160000 | 2024-02-29 4:25PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 146 | 98.05% |
| NVDA241115P00160000 | 2024-05-01 1:03PM EDT | 2024-11-15 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 50.00% |
| NVDA241220P00160000 | 2024-05-07 11:07AM EDT | 2024-12-20 | 0.12 | 0.10 | 0.28 | -0.04 | -25.00% | 10 | 94 | 79.10% |
| NVDA250117P00160000 | 2024-04-26 11:34AM EDT | 2025-01-17 | 0.28 | 0.00 | 0.44 | 0.00 | - | 1 | 1,221 | 75.78% |
| NVDA250620P00160000 | 2024-04-29 12:38PM EDT | 2025-06-20 | 0.60 | 0.32 | 0.65 | 0.00 | - | 5 | 120 | 65.19% |
| NVDA251219P00160000 | 2024-04-25 2:01PM EDT | 2025-12-19 | 1.45 | 1.03 | 1.41 | 0.00 | - | 1 | 710 | 60.88% |
| NVDA260116P00160000 | 2024-05-07 11:27AM EDT | 2026-01-16 | 1.28 | 1.17 | 1.44 | -0.32 | -20.00% | 7 | 176 | 60.05% |
| NVDA260618P00160000 | 2024-05-07 10:16AM EDT | 2026-06-18 | 2.00 | 1.86 | 2.12 | -0.25 | -11.11% | 2 | 5 | 57.15% |
| NVDA261218P00160000 | 2024-04-19 2:16PM EDT | 2026-12-18 | 3.33 | 2.58 | 3.25 | 0.00 | - | 3 | 22 | 54.59% |
© 2024 Yahoo. All rights reserved.