UK markets open in 4 hours 16 minutes
NIKKEI 225
38,333.61 +259.63 (+0.68%) HANG SENG
18,767.93 +230.12 (+1.24%) CRUDE OIL
79.69 +0.43 (+0.54%) GOLD FUTURES
2,354.40 +14.10 (+0.60%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,298.83 +1,052.18 (+2.14%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1640.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01640000 | 2024-05-08 2:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,386 | 117.19% |
| NVDA240621C01640000 | 2024-05-09 9:49AM EDT | 2024-06-21 | 0.45 | 0.32 | 0.53 | -0.10 | -18.18% | 4 | 866 | 68.99% |
| NVDA240719C01640000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 1.16 | 0.99 | 1.15 | -0.12 | -9.38% | 1 | 352 | 59.84% |
| NVDA240816C01640000 | 2024-05-07 1:59PM EDT | 2024-08-16 | 2.95 | 2.08 | 2.33 | 0.00 | - | 6 | 376 | 55.93% |
| NVDA240920C01640000 | 2024-05-07 3:51PM EDT | 2024-09-20 | 6.61 | 5.10 | 5.45 | 0.00 | - | 33 | 782 | 55.33% |
| NVDA241115C01640000 | 2024-05-08 11:54AM EDT | 2024-11-15 | 11.65 | 10.00 | 10.40 | 0.00 | - | 50 | 482 | 52.75% |
| NVDA241220C01640000 | 2024-05-01 10:25AM EDT | 2024-12-20 | 12.89 | 14.75 | 15.35 | 0.00 | - | 6 | 258 | 52.79% |
| NVDA250117C01640000 | 2024-05-08 2:54PM EDT | 2025-01-17 | 20.60 | 17.65 | 18.20 | 0.00 | - | 26 | 809 | 51.88% |
| NVDA250221C01640000 | 2024-04-23 12:46PM EDT | 2025-02-21 | 16.42 | 22.65 | 23.55 | 0.00 | - | 2 | 245 | 51.83% |
| NVDA250321C01640000 | 2024-05-08 1:27PM EDT | 2025-03-21 | 30.10 | 26.80 | 27.55 | 0.00 | - | 1 | 138 | 51.67% |
| NVDA250620C01640000 | 2024-05-06 3:59PM EDT | 2025-06-20 | 50.20 | 41.15 | 42.05 | 0.00 | - | 1 | 692 | 51.55% |
| NVDA251219C01640000 | 2024-05-07 10:48AM EDT | 2025-12-19 | 77.41 | 72.15 | 73.20 | 0.00 | - | 4 | 163 | 51.83% |
| NVDA260116C01640000 | 2024-05-08 11:03AM EDT | 2026-01-16 | 83.80 | 76.20 | 77.30 | 0.00 | - | 15 | 395 | 51.70% |
| NVDA260618C01640000 | 2024-04-19 11:10AM EDT | 2026-06-18 | 82.64 | 101.70 | 103.10 | 0.00 | - | 1 | 34 | 51.95% |
| NVDA261218C01640000 | 2024-05-09 10:19AM EDT | 2026-12-18 | 130.00 | 129.80 | 132.60 | -8.45 | -6.10% | 1 | 3,927 | 52.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01640000 | 2024-03-28 9:55AM EDT | 2024-05-17 | 729.25 | 757.15 | 772.00 | 0.00 | - | 2 | 0 | 266.36% |
| NVDA240621P01640000 | 2024-03-28 2:53PM EDT | 2024-06-21 | 736.83 | 756.40 | 772.00 | 0.00 | - | 238 | 0 | 114.14% |
| NVDA240719P01640000 | 2024-03-15 11:28AM EDT | 2024-07-19 | 751.83 | 755.60 | 765.05 | 0.00 | - | 2 | 0 | 81.81% |
| NVDA240816P01640000 | 2024-03-14 12:08PM EDT | 2024-08-16 | 776.60 | 751.35 | 765.30 | 0.00 | - | 1 | 0 | 65.56% |
| NVDA240920P01640000 | 2024-04-29 10:22AM EDT | 2024-09-20 | 766.25 | 749.10 | 755.35 | 0.00 | - | 4 | 0 | 50.05% |
| NVDA241115P01640000 | 2024-03-27 12:08PM EDT | 2024-11-15 | 740.19 | 757.15 | 771.25 | 0.00 | - | 2 | 0 | 54.36% |
| NVDA241220P01640000 | 2024-03-13 1:13PM EDT | 2024-12-20 | 751.64 | 751.55 | 765.05 | 0.00 | - | 4 | 0 | 50.73% |
| NVDA250117P01640000 | 2024-03-06 11:49AM EDT | 2025-01-17 | 754.16 | 750.45 | 770.00 | 0.00 | - | 2 | 0 | 51.64% |
| NVDA250221P01640000 | 2024-04-29 12:24PM EDT | 2025-02-21 | 764.85 | 747.75 | 757.25 | 0.00 | - | 2 | 0 | 37.19% |
| NVDA250620P01640000 | 2024-03-14 9:30AM EDT | 2025-06-20 | 760.10 | 755.25 | 770.00 | 0.00 | - | 1 | 1 | 40.75% |
| NVDA251219P01640000 | 2024-05-08 11:54AM EDT | 2025-12-19 | 752.60 | 752.00 | 772.00 | 0.00 | - | 4 | 2 | 34.81% |
| NVDA260116P01640000 | 2024-05-08 11:12AM EDT | 2026-01-16 | 749.85 | 752.00 | 772.00 | +749.85 | - | - | 1 | 34.02% |
| NVDA260618P01640000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 758.20 | 766.85 | 780.45 | 0.00 | - | 12 | 12 | 33.46% |
| NVDA261218P01640000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 803.79 | 766.00 | 784.00 | 0.00 | - | 2 | 23 | 31.11% |
© 2024 Yahoo. All rights reserved.