UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.58 +0.59 (+0.75%) GOLD FUTURES
2,350.80 +28.50 (+1.23%) DOW
39,387.76 +331.37 (+0.85%) Bitcoin GBP
49,951.40 +799.62 (+1.63%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00020000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 853.83 | 866.15 | 868.85 | 0.00 | - | 2 | 829 | 765.63% |
| NVDA240621C00020000 | 2024-05-07 12:41PM EDT | 2024-06-21 | 893.29 | 866.20 | 868.95 | 0.00 | - | 50 | 173 | 387.50% |
| NVDA240719C00020000 | 2024-05-08 9:49AM EDT | 2024-07-19 | 887.60 | 865.95 | 869.50 | 0.00 | - | 1 | 3 | 332.62% |
| NVDA240816C00020000 | 2024-03-21 2:30PM EDT | 2024-08-16 | 897.49 | 736.50 | 749.10 | 0.00 | - | 5 | 262 | 0.00% |
| NVDA240920C00020000 | 2024-05-01 11:56AM EDT | 2024-09-20 | 800.46 | 860.60 | 875.65 | 0.00 | - | 2 | 2,102 | 273.83% |
| NVDA241220C00020000 | 2024-05-03 2:12PM EDT | 2024-12-20 | 872.12 | 865.25 | 871.90 | 0.00 | - | 10 | 26 | 228.76% |
| NVDA250117C00020000 | 2024-05-03 2:12PM EDT | 2025-01-17 | 872.72 | 865.45 | 872.50 | 0.00 | - | 10 | 37 | 227.15% |
| NVDA250221C00020000 | 2024-04-02 9:50AM EDT | 2025-02-21 | 864.92 | 816.95 | 828.45 | 0.00 | - | - | 1 | 0.00% |
| NVDA250620C00020000 | 2024-01-18 12:32PM EDT | 2025-06-20 | 557.00 | 699.40 | 715.50 | 0.00 | - | 1 | 75 | 0.00% |
| NVDA260116C00020000 | 2024-05-09 3:29PM EDT | 2026-01-16 | 876.43 | 864.65 | 877.50 | +97.38 | +12.50% | 1 | 23 | 173.44% |
| NVDA260618C00020000 | 2024-04-24 2:20PM EDT | 2026-06-18 | 786.00 | 864.50 | 878.00 | 0.00 | - | 1 | 39 | 157.01% |
| NVDA261218C00020000 | 2024-04-12 2:41PM EDT | 2026-12-18 | 862.90 | 863.45 | 879.75 | 0.00 | - | 4 | 1 | 144.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00020000 | 2024-04-23 1:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 675.00% |
| NVDA240621P00020000 | 2024-03-01 10:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 303 | 300.00% |
| NVDA240816P00020000 | 2024-04-25 1:59PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 57 | 200.00% |
| NVDA240920P00020000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,190 | 175.00% |
| NVDA241115P00020000 | 2024-03-26 1:41PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 146.88% |
| NVDA241220P00020000 | 2024-04-29 1:53PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 156 | 134.38% |
| NVDA250117P00020000 | 2024-04-10 9:34AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 322 | 125.00% |
| NVDA250221P00020000 | 2024-05-08 10:03AM EDT | 2025-02-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 462 | 118.75% |
| NVDA250620P00020000 | 2024-03-04 3:36PM EDT | 2025-06-20 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 184 | 118.75% |
| NVDA251219P00020000 | 2024-03-27 3:50PM EDT | 2025-12-19 | 4.00 | 0.02 | 0.40 | 0.00 | - | 1 | 4 | 113.67% |
| NVDA260116P00020000 | 2024-05-09 12:24PM EDT | 2026-01-16 | 0.04 | 0.00 | 0.24 | -0.95 | -95.96% | 6 | 71 | 104.69% |
| NVDA260618P00020000 | 2024-04-24 1:42PM EDT | 2026-06-18 | 0.04 | 0.00 | 0.26 | 0.00 | - | 2 | 4 | 94.53% |
| NVDA261218P00020000 | 2024-04-29 2:30PM EDT | 2026-12-18 | 0.14 | 0.00 | 0.52 | 0.00 | - | 1 | 4 | 91.60% |
© 2024 Yahoo. All rights reserved.