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
69,101.77 +353.02 (+0.51%) CMC Crypto 200
1,446.96 -21.14 (-1.44%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1820.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01820000 | 2024-05-23 3:57PM EDT | 2024-06-21 | 0.10 | 0.01 | 0.11 | 0.00 | - | 16 | 129 | 62.11% |
| NVDA240719C01820000 | 2024-05-24 3:53PM EDT | 2024-07-19 | 0.28 | 0.23 | 0.37 | -0.14 | -33.33% | 2 | 53 | 50.83% |
| NVDA240816C01820000 | 2024-05-24 11:09AM EDT | 2024-08-16 | 0.99 | 0.95 | 2.62 | -0.36 | -26.67% | 11 | 24 | 51.37% |
| NVDA240920C01820000 | 2024-05-24 3:44PM EDT | 2024-09-20 | 3.90 | 3.95 | 4.25 | +0.50 | +14.71% | 3 | 13 | 49.30% |
| NVDA241018C01820000 | 2024-05-23 10:11AM EDT | 2024-10-18 | 6.45 | 6.35 | 6.75 | 0.00 | - | 7 | 9 | 48.16% |
| NVDA241115C01820000 | 2024-05-23 12:33PM EDT | 2024-11-15 | 10.10 | 9.95 | 10.60 | 0.00 | - | 2 | 3 | 48.27% |
| NVDA241220C01820000 | 2024-05-23 9:44AM EDT | 2024-12-20 | 15.19 | 16.05 | 16.60 | 0.00 | - | 1 | 28 | 48.69% |
| NVDA250117C01820000 | 2024-05-23 1:44PM EDT | 2025-01-17 | 20.56 | 18.70 | 24.00 | 0.00 | - | 8 | 305 | 50.12% |
| NVDA250221C01820000 | 2024-04-08 9:50AM EDT | 2025-02-21 | 17.85 | 17.00 | 17.55 | 0.00 | - | 12 | 34 | 43.27% |
| NVDA250321C01820000 | 2024-05-23 9:45AM EDT | 2025-03-21 | 29.70 | 27.00 | 34.80 | 0.00 | - | 4 | 73 | 49.40% |
| NVDA250620C01820000 | 2024-05-23 3:39PM EDT | 2025-06-20 | 46.65 | 49.10 | 55.45 | 0.00 | - | 2 | 13 | 50.12% |
| NVDA251219C01820000 | 2024-05-20 3:23PM EDT | 2025-12-19 | 66.90 | 85.35 | 93.85 | 0.00 | - | 1 | 43 | 50.32% |
| NVDA260116C01820000 | 2024-05-23 11:19AM EDT | 2026-01-16 | 91.02 | 90.00 | 101.00 | 0.00 | - | 4 | 49 | 50.63% |
| NVDA260618C01820000 | 2024-05-24 2:07PM EDT | 2026-06-18 | 126.06 | 122.00 | 138.00 | +4.20 | +3.45% | 2 | 22 | 50.43% |
| NVDA261218C01820000 | 2024-05-07 12:41PM EDT | 2026-12-18 | 118.31 | 163.25 | 173.00 | 0.00 | - | 5 | 83 | 51.12% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01820000 | 2024-03-13 2:33PM EDT | 2024-06-21 | 916.80 | 935.50 | 945.00 | 0.00 | - | - | 0 | 310.60% |
| NVDA240719P01820000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 913.30 | 1,050.50 | 1,065.50 | 0.00 | - | 4 | 0 | 290.71% |
| NVDA240920P01820000 | 2024-03-11 9:54AM EDT | 2024-09-20 | 957.00 | 948.40 | 953.30 | 0.00 | - | 1 | 0 | 155.12% |
| NVDA241018P01820000 | 2024-03-20 3:17PM EDT | 2024-10-18 | 912.70 | 1,050.65 | 1,065.65 | 0.00 | - | 212 | 0 | 179.50% |
| NVDA241115P01820000 | 2024-05-16 10:21AM EDT | 2024-11-15 | 869.68 | 751.00 | 765.40 | 0.00 | - | - | 0 | 47.86% |
| NVDA250117P01820000 | 2024-04-05 11:20AM EDT | 2025-01-17 | 944.01 | 924.40 | 939.40 | 0.00 | - | 1 | 0 | 104.07% |
| NVDA260116P01820000 | 2024-03-21 12:37PM EDT | 2026-01-16 | 906.54 | 1,048.00 | 1,066.00 | 0.00 | - | - | 0 | 88.53% |
© 2024 Yahoo. All rights reserved.