UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.13 +0.13 (+0.16%) GOLD FUTURES
2,330.20 +19.20 (+0.83%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,266.39 -1,747.18 (-3.64%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00550000 | 2024-05-01 2:28PM EDT | 2024-05-03 | 286.49 | 279.10 | 282.35 | -40.26 | -12.32% | 2 | 41 | 189.36% |
| NVDA240510C00550000 | 2024-05-01 10:24AM EDT | 2024-05-10 | 285.22 | 279.65 | 283.25 | -42.23 | -12.90% | 1 | 18 | 122.07% |
| NVDA240517C00550000 | 2024-05-01 2:01PM EDT | 2024-05-17 | 280.94 | 280.75 | 283.80 | -44.36 | -13.64% | 2 | 6,609 | 102.99% |
| NVDA240524C00550000 | 2024-04-15 10:19AM EDT | 2024-05-24 | 355.09 | 281.10 | 286.35 | 0.00 | - | - | 1 | 96.51% |
| NVDA240531C00550000 | 2024-05-01 9:40AM EDT | 2024-05-31 | 304.00 | 281.70 | 287.30 | -18.00 | -5.59% | 5 | 26 | 88.66% |
| NVDA240621C00550000 | 2024-05-01 3:09PM EDT | 2024-06-21 | 313.10 | 283.35 | 290.40 | -22.55 | -6.72% | 15 | 2,903 | 75.85% |
| NVDA240719C00550000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 294.81 | 289.70 | 294.20 | -35.19 | -10.66% | 3 | 456 | 71.04% |
| NVDA240816C00550000 | 2024-04-30 2:46PM EDT | 2024-08-16 | 334.86 | 294.90 | 298.50 | 0.00 | - | 1 | 169 | 67.71% |
| NVDA240920C00550000 | 2024-05-01 10:46AM EDT | 2024-09-20 | 313.25 | 303.05 | 305.60 | -33.81 | -9.74% | 2 | 938 | 66.82% |
| NVDA241018C00550000 | 2024-04-29 9:49AM EDT | 2024-10-18 | 335.45 | 307.55 | 310.30 | 0.00 | - | 5 | 43 | 65.13% |
| NVDA241115C00550000 | 2024-04-26 1:39PM EDT | 2024-11-15 | 360.42 | 313.00 | 315.60 | 0.00 | - | 1 | 32 | 64.51% |
| NVDA241220C00550000 | 2024-05-01 1:06PM EDT | 2024-12-20 | 309.60 | 320.05 | 322.25 | -11.40 | -3.55% | 10 | 537 | 64.11% |
| NVDA250117C00550000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 327.00 | 323.20 | 328.65 | -33.14 | -9.20% | 5 | 1,922 | 63.53% |
| NVDA250221C00550000 | 2024-05-01 1:14PM EDT | 2025-02-21 | 319.95 | 330.80 | 333.40 | -49.40 | -13.37% | 1 | 29 | 63.15% |
| NVDA250620C00550000 | 2024-05-01 11:04AM EDT | 2025-06-20 | 355.60 | 350.50 | 352.95 | +13.46 | +3.93% | 269 | 786 | 62.30% |
| NVDA251219C00550000 | 2024-04-26 11:42AM EDT | 2025-12-19 | 409.20 | 377.05 | 379.70 | 0.00 | - | 10 | 457 | 61.66% |
| NVDA260116C00550000 | 2024-04-30 9:57AM EDT | 2026-01-16 | 427.93 | 380.60 | 383.40 | 0.00 | - | 1 | 529 | 61.53% |
| NVDA260618C00550000 | 2024-04-23 1:08PM EDT | 2026-06-18 | 388.43 | 400.15 | 403.05 | 0.00 | - | 6 | 46 | 61.28% |
| NVDA261218C00550000 | 2024-04-24 2:52PM EDT | 2026-12-18 | 390.00 | 419.45 | 425.15 | 0.00 | - | 3 | 393 | 60.96% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00550000 | 2024-05-01 3:10PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 149 | 1,090 | 149.22% |
| NVDA240510P00550000 | 2024-05-01 3:47PM EDT | 2024-05-10 | 0.09 | 0.06 | 0.19 | -0.03 | -25.00% | 289 | 274 | 93.55% |
| NVDA240517P00550000 | 2024-05-01 3:02PM EDT | 2024-05-17 | 0.19 | 0.20 | 0.30 | 0.00 | - | 43 | 8,289 | 77.39% |
| NVDA240524P00550000 | 2024-05-01 3:09PM EDT | 2024-05-24 | 0.79 | 0.85 | 1.09 | -0.01 | -1.25% | 67 | 201 | 77.98% |
| NVDA240531P00550000 | 2024-05-01 3:42PM EDT | 2024-05-31 | 1.15 | 1.18 | 1.43 | +0.10 | +9.52% | 11 | 59 | 71.85% |
| NVDA240607P00550000 | 2024-05-01 2:50PM EDT | 2024-06-07 | 1.40 | 1.54 | 1.79 | +0.15 | +12.00% | 4 | 20 | 67.57% |
| NVDA240621P00550000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 2.46 | 2.34 | 2.50 | +0.40 | +19.42% | 129 | 3,011 | 61.73% |
| NVDA240719P00550000 | 2024-05-01 3:00PM EDT | 2024-07-19 | 3.75 | 4.30 | 4.60 | +0.45 | +13.64% | 49 | 567 | 56.21% |
| NVDA240816P00550000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 6.60 | 6.50 | 6.95 | +1.30 | +24.53% | 333 | 1,201 | 53.15% |
| NVDA240920P00550000 | 2024-05-01 3:13PM EDT | 2024-09-20 | 9.60 | 10.85 | 11.55 | +0.60 | +6.67% | 22 | 1,985 | 52.71% |
| NVDA241018P00550000 | 2024-05-01 2:10PM EDT | 2024-10-18 | 14.05 | 13.20 | 14.05 | +3.25 | +30.09% | 16 | 1,986 | 50.99% |
| NVDA241115P00550000 | 2024-05-01 3:09PM EDT | 2024-11-15 | 14.48 | 16.25 | 16.90 | +0.78 | +5.69% | 10 | 1,073 | 50.17% |
| NVDA241220P00550000 | 2024-05-01 11:42AM EDT | 2024-12-20 | 20.71 | 19.85 | 21.45 | +3.19 | +18.21% | 12 | 1,083 | 50.33% |
| NVDA250117P00550000 | 2024-05-01 3:53PM EDT | 2025-01-17 | 22.50 | 22.50 | 23.20 | +3.10 | +15.98% | 12 | 2,768 | 48.87% |
| NVDA250221P00550000 | 2024-04-26 3:28PM EDT | 2025-02-21 | 25.21 | 26.05 | 27.00 | +3.21 | +14.59% | 2 | 261 | 48.45% |
| NVDA250620P00550000 | 2024-04-30 3:31PM EDT | 2025-06-20 | 38.20 | 36.65 | 37.90 | +4.95 | +14.89% | 1 | 924 | 46.69% |
| NVDA251219P00550000 | 2024-04-30 3:20PM EDT | 2025-12-19 | 48.00 | 51.45 | 52.90 | 0.00 | - | 37 | 1,046 | 45.00% |
| NVDA260116P00550000 | 2024-04-30 1:33PM EDT | 2026-01-16 | 50.25 | 53.45 | 54.60 | 0.00 | - | 121 | 475 | 44.63% |
| NVDA260618P00550000 | 2024-05-01 1:06PM EDT | 2026-06-18 | 67.05 | 64.15 | 65.40 | +7.95 | +13.45% | 3 | 140 | 43.62% |
| NVDA261218P00550000 | 2024-05-01 12:08PM EDT | 2026-12-18 | 78.55 | 74.50 | 76.75 | +9.00 | +12.94% | 3 | 277 | 42.58% |
© 2024 Yahoo. All rights reserved.