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
68,908.77 +1,888.97 (+2.82%) CMC Crypto 200
1,448.36 -19.75 (-1.34%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Strike:1550.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01550000 | 2024-05-24 12:55PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 5,257 | 206.25% |
| NVDA240531C01550000 | 2024-05-24 2:05PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 434 | 508 | 71.88% |
| NVDA240607C01550000 | 2024-05-24 2:20PM EDT | 2024-06-07 | 0.08 | 0.04 | 0.08 | -0.08 | -50.00% | 131 | 450 | 63.38% |
| NVDA240614C01550000 | 2024-05-24 2:10PM EDT | 2024-06-14 | 0.19 | 0.14 | 0.20 | -0.03 | -13.64% | 40 | 106 | 57.62% |
| NVDA240621C01550000 | 2024-05-24 9:38AM EDT | 2024-06-21 | 0.31 | 0.22 | 0.27 | -0.04 | -11.43% | 8 | 551 | 52.10% |
| NVDA240628C01550000 | 2024-05-24 1:34PM EDT | 2024-06-28 | 0.35 | 0.26 | 0.42 | -0.24 | -40.68% | 8 | 15 | 49.63% |
| NVDA240719C01550000 | 2024-05-24 12:29PM EDT | 2024-07-19 | 1.21 | 1.25 | 1.30 | -0.17 | -12.32% | 7 | 34 | 45.60% |
| NVDA240816C01550000 | 2024-05-24 12:41PM EDT | 2024-08-16 | 3.70 | 3.90 | 4.00 | -0.35 | -8.64% | 293 | 477 | 44.75% |
| NVDA240920C01550000 | 2024-05-24 2:06PM EDT | 2024-09-20 | 11.75 | 11.60 | 11.80 | +0.93 | +8.60% | 5 | 55 | 47.21% |
| NVDA250117C01550000 | 2024-05-24 11:53AM EDT | 2025-01-17 | 37.93 | 39.45 | 39.95 | +2.59 | +7.33% | 5 | 249 | 47.52% |
| NVDA250221C01550000 | 2024-05-24 12:39PM EDT | 2025-02-21 | 48.70 | 49.60 | 50.55 | +1.63 | +3.46% | 7 | 33 | 48.28% |
| NVDA250321C01550000 | 2024-05-23 9:39AM EDT | 2025-03-21 | 56.32 | 57.25 | 58.05 | 0.00 | - | 1 | 63 | 48.47% |
| NVDA250620C01550000 | 2024-05-23 1:02PM EDT | 2025-06-20 | 84.91 | 81.90 | 82.80 | 0.00 | - | 6 | 32 | 49.20% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01550000 | 2024-05-23 3:55PM EDT | 2024-06-21 | 510.42 | 492.05 | 498.05 | 0.00 | - | 1 | 0 | 58.08% |
| NVDA240816P01550000 | 2024-05-02 9:39AM EDT | 2024-08-16 | 696.13 | 492.15 | 497.75 | 0.00 | - | 2 | 0 | 31.70% |
| NVDA240920P01550000 | 2024-05-17 10:45AM EDT | 2024-09-20 | 609.85 | 493.35 | 497.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01550000 | 2024-03-11 1:19PM EDT | 2025-01-17 | 693.70 | 676.35 | 690.00 | 0.00 | - | 34 | 2 | 94.93% |
| NVDA250221P01550000 | 2024-03-07 2:33PM EDT | 2025-02-21 | 642.80 | 666.75 | 678.30 | 0.00 | - | - | 2 | 85.71% |
| NVDA250321P01550000 | 2024-05-08 11:02AM EDT | 2025-03-21 | 647.60 | 502.50 | 514.05 | 0.00 | - | 2 | 1 | 32.50% |
© 2024 Yahoo. All rights reserved.