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
66,895.28 +89.01 (+0.13%) CMC Crypto 200
1,370.71 -3.14 (-0.23%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1840.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01840000 | 2024-05-07 12:07PM EDT | 2024-06-21 | 0.24 | 0.10 | 0.19 | 0.00 | - | 7 | 98 | 75.68% |
| NVDA240719C01840000 | 2024-05-14 11:23AM EDT | 2024-07-19 | 0.38 | 0.33 | 0.48 | +0.07 | +22.58% | 1 | 24 | 62.26% |
| NVDA240816C01840000 | 2024-05-09 3:45PM EDT | 2024-08-16 | 1.14 | 0.82 | 1.01 | 0.00 | - | 1 | 8 | 56.74% |
| NVDA240920C01840000 | 2024-05-14 10:23AM EDT | 2024-09-20 | 2.62 | 2.40 | 2.78 | 0.00 | - | 1 | 3 | 55.31% |
| NVDA241018C01840000 | 2024-04-26 11:39AM EDT | 2024-10-18 | 4.95 | 3.60 | 4.25 | 0.00 | - | 1 | 1 | 53.30% |
| NVDA241115C01840000 | 2024-05-16 12:00PM EDT | 2024-11-15 | 7.50 | 5.45 | 6.25 | 0.00 | - | 1 | 9 | 52.40% |
| NVDA241220C01840000 | 2024-04-19 2:06PM EDT | 2024-12-20 | 6.50 | 8.65 | 9.75 | 0.00 | - | 21 | 42 | 52.15% |
| NVDA250117C01840000 | 2024-05-16 11:42AM EDT | 2025-01-17 | 14.30 | 11.20 | 11.95 | 0.00 | - | 1 | 218 | 51.38% |
| NVDA250221C01840000 | 2024-04-10 1:03PM EDT | 2025-02-21 | 16.19 | 14.70 | 15.30 | 0.00 | - | 1 | 15 | 50.78% |
| NVDA250321C01840000 | 2024-05-15 1:00PM EDT | 2025-03-21 | 21.60 | 18.45 | 19.00 | 0.00 | - | 19 | 26 | 50.91% |
| NVDA250620C01840000 | 2024-05-01 1:11PM EDT | 2025-06-20 | 22.25 | 30.70 | 31.60 | 0.00 | - | - | 1 | 50.82% |
| NVDA251219C01840000 | 2024-05-08 12:35PM EDT | 2025-12-19 | 58.87 | 59.10 | 60.35 | 0.00 | - | 2 | 11 | 51.15% |
| NVDA260116C01840000 | 2024-05-09 2:38PM EDT | 2026-01-16 | 58.50 | 63.10 | 64.30 | 0.00 | - | 4 | 72 | 51.05% |
| NVDA260618C01840000 | 2024-05-14 11:03AM EDT | 2026-06-18 | 83.73 | 88.00 | 89.35 | 0.00 | - | 2 | 22 | 51.36% |
| NVDA261218C01840000 | 2024-05-09 12:25PM EDT | 2026-12-18 | 108.63 | 115.80 | 118.30 | 0.00 | - | 2 | 98 | 51.49% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01840000 | 2024-03-19 9:30AM EDT | 2024-06-21 | 974.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P01840000 | 2024-03-15 10:08AM EDT | 2024-07-19 | 968.65 | 955.55 | 965.00 | 0.00 | - | 2 | 0 | 142.15% |
| NVDA250117P01840000 | 2024-03-20 3:16PM EDT | 2025-01-17 | 932.25 | 1,069.65 | 1,084.65 | 0.00 | - | 50 | 0 | 116.86% |
| NVDA260116P01840000 | 2024-05-08 3:00PM EDT | 2026-01-16 | 939.63 | 910.00 | 928.00 | 0.00 | - | - | 0 | 33.43% |
| NVDA260618P01840000 | 2024-05-08 2:59PM EDT | 2026-06-18 | 941.85 | 912.00 | 932.00 | 0.00 | - | 2 | 0 | 31.72% |
| NVDA261218P01840000 | 2024-04-10 10:06AM EDT | 2026-12-18 | 979.00 | 938.00 | 958.00 | 0.00 | - | 10 | 0 | 36.24% |
© 2024 Yahoo. All rights reserved.