Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,990.69 +34.87 (+0.05%) CMC Crypto 200
1,367.72 -6.13 (-0.45%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00170000 | 2024-05-17 1:10PM EDT | 2024-06-21 | 765.00 | 752.20 | 757.75 | -9.20 | -1.19% | 1 | 1,740 | 199.02% |
| NVDA240719C00170000 | 2024-03-07 2:45PM EDT | 2024-07-19 | 752.48 | 706.70 | 719.75 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240816C00170000 | 2024-03-22 3:58PM EDT | 2024-08-16 | 777.68 | 590.70 | 600.50 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920C00170000 | 2024-04-26 1:51PM EDT | 2024-09-20 | 711.35 | 752.95 | 763.10 | 0.00 | - | 8 | 26 | 149.41% |
| NVDA241115C00170000 | 2024-05-08 12:19PM EDT | 2024-11-15 | 736.53 | 754.10 | 766.65 | 0.00 | - | - | 1 | 136.95% |
| NVDA241220C00170000 | 2024-05-09 10:38AM EDT | 2024-12-20 | 725.82 | 755.75 | 767.70 | 0.00 | - | 2 | 12 | 130.85% |
| NVDA250117C00170000 | 2024-05-13 3:15PM EDT | 2025-01-17 | 740.39 | 759.20 | 765.50 | 0.00 | - | 50 | 398 | 125.32% |
| NVDA250620C00170000 | 2024-05-10 1:46PM EDT | 2025-06-20 | 739.59 | 762.85 | 771.00 | 0.00 | - | 1 | 70 | 109.05% |
| NVDA251219C00170000 | 2024-02-27 11:02AM EDT | 2025-12-19 | 631.57 | 746.35 | 755.25 | 0.00 | - | 3 | 20 | 52.73% |
| NVDA260116C00170000 | 2024-04-16 2:24PM EDT | 2026-01-16 | 722.05 | 766.35 | 777.95 | 0.00 | - | 1 | 58 | 96.61% |
| NVDA260618C00170000 | 2024-04-05 11:39AM EDT | 2026-06-18 | 728.25 | 734.85 | 742.55 | 0.00 | - | 2 | 14 | 0.00% |
| NVDA261218C00170000 | 2024-05-09 2:54PM EDT | 2026-12-18 | 747.25 | 772.00 | 787.70 | 0.00 | - | 4 | 12 | 86.14% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00170000 | 2024-05-17 12:57PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 2,881 | 162.50% |
| NVDA240719P00170000 | 2024-02-23 1:27PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 139.26% |
| NVDA240920P00170000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 256 | 95.70% |
| NVDA241115P00170000 | 2024-04-30 9:30AM EDT | 2024-11-15 | 0.20 | 0.00 | 0.14 | 0.00 | - | 1 | 27 | 79.10% |
| NVDA241220P00170000 | 2024-05-15 9:30AM EDT | 2024-12-20 | 0.11 | 0.10 | 0.31 | 0.00 | - | 1 | 97 | 79.83% |
| NVDA250117P00170000 | 2024-05-17 1:14PM EDT | 2025-01-17 | 0.15 | 0.11 | 0.44 | 0.00 | - | 2 | 890 | 77.39% |
| NVDA250620P00170000 | 2024-05-06 9:37AM EDT | 2025-06-20 | 0.61 | 0.20 | 0.89 | 0.00 | - | 5 | 357 | 65.33% |
| NVDA251219P00170000 | 2024-05-07 3:56PM EDT | 2025-12-19 | 1.54 | 1.09 | 1.50 | 0.00 | - | 1 | 303 | 60.39% |
| NVDA260116P00170000 | 2024-05-15 11:35AM EDT | 2026-01-16 | 1.82 | 1.01 | 1.83 | 0.00 | - | 1 | 194 | 59.74% |
| NVDA260618P00170000 | 2024-05-09 3:30PM EDT | 2026-06-18 | 2.40 | 1.56 | 2.65 | 0.00 | - | 1 | 61 | 56.56% |
| NVDA261218P00170000 | 2024-05-02 9:56AM EDT | 2026-12-18 | 3.75 | 2.49 | 3.65 | 0.00 | - | 12 | 420 | 53.93% |
© 2024 Yahoo. All rights reserved.