UK markets open in 3 hours 7 minutes
NIKKEI 225
38,249.32 +175.34 (+0.46%) HANG SENG
18,851.91 +314.10 (+1.69%) CRUDE OIL
79.75 +0.49 (+0.62%) GOLD FUTURES
2,358.90 +18.60 (+0.79%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,226.43 +972.22 (+1.97%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1770.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01770000 | 2024-05-07 9:56AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 262 | 129.69% |
| NVDA240621C01770000 | 2024-05-06 10:57AM EDT | 2024-06-21 | 0.47 | 0.12 | 0.34 | 0.00 | - | 1 | 20 | 71.73% |
| NVDA240719C01770000 | 2024-05-07 9:51AM EDT | 2024-07-19 | 0.72 | 0.51 | 0.75 | 0.00 | - | 2 | 65 | 61.99% |
| NVDA240816C01770000 | 2024-05-09 11:48AM EDT | 2024-08-16 | 1.45 | 1.24 | 1.52 | +0.15 | +11.54% | 2 | 16 | 57.72% |
| NVDA240920C01770000 | 2024-05-08 11:59AM EDT | 2024-09-20 | 4.00 | 3.15 | 3.75 | 0.00 | - | 1 | 59 | 56.51% |
| NVDA241018C01770000 | 2024-05-08 2:29PM EDT | 2024-10-18 | 6.05 | 4.55 | 5.30 | 0.00 | - | 2 | 7 | 54.45% |
| NVDA241115C01770000 | 2024-05-09 2:49PM EDT | 2024-11-15 | 7.20 | 6.90 | 7.25 | -2.70 | -27.27% | 2 | 8 | 53.59% |
| NVDA241220C01770000 | 2024-04-19 2:56PM EDT | 2024-12-20 | 6.83 | 10.00 | 11.40 | 0.00 | - | 1 | 10 | 53.34% |
| NVDA250117C01770000 | 2024-05-07 10:56AM EDT | 2025-01-17 | 15.40 | 12.65 | 13.30 | 0.00 | - | 4 | 6 | 52.36% |
| NVDA250221C01770000 | 2024-04-08 3:53PM EDT | 2025-02-21 | 19.32 | 19.00 | 19.70 | 0.00 | - | 28 | 62 | 53.70% |
| NVDA250321C01770000 | 2024-05-07 3:25PM EDT | 2025-03-21 | 23.60 | 20.00 | 20.85 | 0.00 | - | 1 | 36 | 51.94% |
| NVDA250620C01770000 | 2024-05-06 3:05PM EDT | 2025-06-20 | 39.75 | 32.10 | 32.80 | 0.00 | - | 1 | 25 | 51.57% |
| NVDA251219C01770000 | 2024-05-01 2:35PM EDT | 2025-12-19 | 50.60 | 59.45 | 60.60 | 0.00 | - | 6 | 41 | 51.69% |
| NVDA260116C01770000 | 2024-05-03 11:49AM EDT | 2026-01-16 | 63.17 | 63.25 | 64.30 | 0.00 | - | 3 | 12 | 51.55% |
| NVDA260618C01770000 | 2024-05-03 11:41AM EDT | 2026-06-18 | 86.05 | 86.85 | 88.20 | 0.00 | - | 2 | 15 | 51.73% |
| NVDA261218C01770000 | 2024-05-07 11:55AM EDT | 2026-12-18 | 123.28 | 113.35 | 115.90 | 0.00 | - | 2 | 30 | 51.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01770000 | 2024-03-13 11:23AM EDT | 2024-05-17 | 874.70 | 877.85 | 882.40 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01770000 | 2024-03-13 2:34PM EDT | 2024-06-21 | 867.55 | 885.55 | 895.00 | 0.00 | - | 8 | 0 | 114.62% |
| NVDA240719P01770000 | 2024-03-14 1:10PM EDT | 2024-07-19 | 899.55 | 885.55 | 895.00 | 0.00 | - | 6 | 0 | 89.23% |
| NVDA240816P01770000 | 2024-04-22 1:53PM EDT | 2024-08-16 | 974.24 | 876.30 | 890.15 | 0.00 | - | 2 | 0 | 53.49% |
| NVDA240920P01770000 | 2024-03-12 2:27PM EDT | 2024-09-20 | 870.05 | 858.00 | 866.30 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241018P01770000 | 2024-03-07 1:52PM EDT | 2024-10-18 | 851.80 | 885.10 | 898.10 | 0.00 | - | - | 0 | 60.93% |
| NVDA241115P01770000 | 2024-03-12 3:32PM EDT | 2024-11-15 | 869.20 | 858.85 | 869.65 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P01770000 | 2024-03-12 2:25PM EDT | 2024-12-20 | 870.20 | 857.20 | 869.65 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P01770000 | 2024-03-11 1:24PM EDT | 2025-01-17 | 905.85 | 890.60 | 908.05 | 0.00 | - | 3 | 0 | 55.53% |
| NVDA250221P01770000 | 2024-03-12 10:52AM EDT | 2025-02-21 | 873.35 | 876.40 | 890.25 | 0.00 | - | 2 | 0 | 44.39% |
| NVDA260116P01770000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 872.70 | 882.40 | 902.00 | 0.00 | - | 3 | 4 | 36.88% |
| NVDA260618P01770000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 876.15 | 887.70 | 904.00 | 0.00 | - | 2 | 2 | 33.82% |
| NVDA261218P01770000 | 2024-04-18 11:54AM EDT | 2026-12-18 | 917.64 | 884.00 | 904.00 | 0.00 | - | - | 0 | 30.43% |
© 2024 Yahoo. All rights reserved.