Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
69,027.12 +1,884.49 (+2.81%) CMC Crypto 200
1,445.25 -22.85 (-1.56%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1380.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C01380000 | 2024-05-24 3:19PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.53 | -0.04 | -66.67% | 182 | 150 | 75.68% |
| NVDA240607C01380000 | 2024-05-24 2:55PM EDT | 2024-06-07 | 0.19 | 0.00 | 0.85 | -0.10 | -34.48% | 49 | 62 | 56.40% |
| NVDA240614C01380000 | 2024-05-24 3:18PM EDT | 2024-06-14 | 0.61 | 0.67 | 0.81 | -0.12 | -16.44% | 100 | 31 | 50.20% |
| NVDA240621C01380000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 1.07 | 1.06 | 1.68 | +0.15 | +16.30% | 191 | 1,281 | 48.61% |
| NVDA240628C01380000 | 2024-05-24 2:19PM EDT | 2024-06-28 | 1.53 | 1.73 | 1.98 | +0.07 | +4.79% | 3 | 37 | 44.70% |
| NVDA240719C01380000 | 2024-05-24 11:06AM EDT | 2024-07-19 | 5.05 | 5.05 | 5.35 | +1.35 | +36.49% | 8 | 669 | 42.84% |
| NVDA240816C01380000 | 2024-05-24 3:41PM EDT | 2024-08-16 | 12.00 | 12.15 | 12.60 | +2.05 | +20.60% | 9 | 132 | 43.18% |
| NVDA240920C01380000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 27.01 | 24.15 | 30.35 | +3.01 | +12.54% | 12 | 466 | 47.95% |
| NVDA241018C01380000 | 2024-05-24 3:44PM EDT | 2024-10-18 | 34.50 | 35.35 | 39.25 | -2.32 | -6.30% | 7 | 154 | 47.54% |
| NVDA241115C01380000 | 2024-05-24 9:39AM EDT | 2024-11-15 | 45.34 | 43.50 | 47.80 | -2.16 | -4.55% | 4 | 134 | 47.21% |
| NVDA241220C01380000 | 2024-05-24 2:19PM EDT | 2024-12-20 | 60.20 | 59.70 | 62.35 | +4.85 | +8.76% | 11 | 98 | 48.42% |
| NVDA250117C01380000 | 2024-05-24 3:40PM EDT | 2025-01-17 | 66.90 | 64.75 | 71.90 | +0.20 | +0.30% | 6 | 321 | 48.63% |
| NVDA250221C01380000 | 2024-05-23 10:42AM EDT | 2025-02-21 | 76.35 | 76.80 | 86.75 | 0.00 | - | 12 | 82 | 49.83% |
| NVDA250321C01380000 | 2024-05-24 11:58AM EDT | 2025-03-21 | 84.45 | 88.40 | 95.25 | -4.96 | -5.55% | 1 | 24 | 49.81% |
| NVDA250620C01380000 | 2024-05-23 9:53AM EDT | 2025-06-20 | 108.00 | 116.85 | 125.80 | 0.00 | - | 5 | 185 | 50.88% |
| NVDA250919C01380000 | 2024-05-23 9:39AM EDT | 2025-09-19 | 145.12 | 138.00 | 156.00 | +7.22 | +5.24% | 30 | 0 | 50.25% |
| NVDA251219C01380000 | 2024-05-22 2:22PM EDT | 2025-12-19 | 121.20 | 169.20 | 176.10 | 0.00 | - | 8 | 47 | 50.95% |
| NVDA260116C01380000 | 2024-05-23 11:11AM EDT | 2026-01-16 | 169.28 | 175.00 | 186.50 | 0.00 | - | 3 | 198 | 51.24% |
| NVDA260618C01380000 | 2024-05-22 2:24PM EDT | 2026-06-18 | 159.17 | 211.95 | 226.00 | 0.00 | - | 1 | 58 | 52.01% |
| NVDA261218C01380000 | 2024-05-24 3:46PM EDT | 2026-12-18 | 252.87 | 253.05 | 266.00 | +10.95 | +4.53% | 21 | 260 | 52.63% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614P01380000 | 2024-05-15 1:21PM EDT | 2024-06-14 | 438.15 | 311.00 | 323.20 | 0.00 | - | - | 0 | 56.77% |
| NVDA240621P01380000 | 2024-05-17 12:08PM EDT | 2024-06-21 | 445.70 | 311.15 | 326.00 | 0.00 | - | 2 | 0 | 54.77% |
| NVDA240719P01380000 | 2024-05-13 10:24AM EDT | 2024-07-19 | 481.60 | 314.00 | 319.90 | 0.00 | - | 42 | 0 | 41.49% |
| NVDA240816P01380000 | 2024-05-24 3:45PM EDT | 2024-08-16 | 323.13 | 314.85 | 323.70 | -179.74 | -35.74% | 35 | 0 | 38.86% |
| NVDA240920P01380000 | 2024-05-24 3:51PM EDT | 2024-09-20 | 330.60 | 323.80 | 330.95 | -152.39 | -31.55% | 6 | 9 | 38.62% |
| NVDA241018P01380000 | 2024-05-24 2:42PM EDT | 2024-10-18 | 338.50 | 327.90 | 335.35 | -196.47 | -36.73% | 12 | 2 | 37.50% |
| NVDA241115P01380000 | 2024-04-24 10:22AM EDT | 2024-11-15 | 552.50 | 333.05 | 345.55 | 0.00 | - | 2 | 116 | 39.51% |
| NVDA241220P01380000 | 2024-04-29 1:05PM EDT | 2024-12-20 | 518.31 | 340.65 | 348.30 | 0.00 | - | 2 | 7 | 37.25% |
| NVDA250117P01380000 | 2024-05-20 10:15AM EDT | 2025-01-17 | 447.85 | 339.00 | 352.05 | 0.00 | - | 3 | 45 | 36.44% |
| NVDA250620P01380000 | 2024-05-23 1:12PM EDT | 2025-06-20 | 383.42 | 364.90 | 381.45 | 0.00 | - | 2 | 6 | 36.46% |
| NVDA251219P01380000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 573.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260116P01380000 | 2024-05-01 12:56PM EDT | 2026-01-16 | 582.02 | 394.05 | 410.40 | 0.00 | - | 17 | 18 | 35.23% |
| NVDA260618P01380000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 583.46 | 415.60 | 429.45 | 0.00 | - | 58 | 58 | 34.73% |
| NVDA261218P01380000 | 2024-05-24 2:17PM EDT | 2026-12-18 | 448.00 | 433.55 | 449.90 | -67.00 | -13.01% | 20 | 219 | 34.26% |
© 2024 Yahoo. All rights reserved.