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
69,265.02 +1,972.27 (+2.93%) CMC Crypto 200
1,454.66 -13.44 (-0.92%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1940.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01940000 | 2024-05-24 3:52PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1,108 | 9,733 | 66.02% |
| NVDA240719C01940000 | 2024-05-24 3:01PM EDT | 2024-07-19 | 0.17 | 0.15 | 0.20 | -0.08 | -32.00% | 267 | 4,379 | 53.22% |
| NVDA240816C01940000 | 2024-05-24 3:31PM EDT | 2024-08-16 | 0.55 | 0.51 | 0.71 | -0.07 | -11.29% | 702 | 3,362 | 50.22% |
| NVDA240920C01940000 | 2024-05-24 3:41PM EDT | 2024-09-20 | 2.44 | 2.48 | 2.60 | -0.01 | -0.41% | 530 | 1,800 | 49.94% |
| NVDA241018C01940000 | 2024-05-24 3:59PM EDT | 2024-10-18 | 4.05 | 4.10 | 4.65 | +0.10 | +2.53% | 25 | 947 | 49.21% |
| NVDA241115C01940000 | 2024-05-24 3:34PM EDT | 2024-11-15 | 6.90 | 6.90 | 7.40 | +0.20 | +2.99% | 16 | 602 | 48.93% |
| NVDA241220C01940000 | 2024-05-24 3:25PM EDT | 2024-12-20 | 11.70 | 11.60 | 12.50 | +0.85 | +7.83% | 59 | 761 | 49.55% |
| NVDA250117C01940000 | 2024-05-24 3:57PM EDT | 2025-01-17 | 14.30 | 13.70 | 15.00 | +0.67 | +4.92% | 171 | 3,052 | 48.41% |
| NVDA250221C01940000 | 2024-05-24 2:29PM EDT | 2025-02-21 | 19.15 | 19.80 | 20.70 | +0.65 | +3.51% | 7 | 461 | 48.70% |
| NVDA250321C01940000 | 2024-05-24 3:59PM EDT | 2025-03-21 | 24.40 | 22.50 | 24.85 | +3.53 | +16.91% | 151 | 915 | 48.53% |
| NVDA250620C01940000 | 2024-05-24 3:50PM EDT | 2025-06-20 | 40.30 | 39.15 | 46.00 | +2.70 | +7.18% | 16 | 929 | 50.50% |
| NVDA251219C01940000 | 2024-05-24 1:28PM EDT | 2025-12-19 | 73.05 | 71.80 | 82.00 | +1.05 | +1.46% | 26 | 241 | 50.69% |
| NVDA260116C01940000 | 2024-05-24 3:16PM EDT | 2026-01-16 | 78.80 | 77.50 | 87.00 | +2.60 | +3.41% | 29 | 748 | 50.60% |
| NVDA260618C01940000 | 2024-05-24 3:31PM EDT | 2026-06-18 | 112.00 | 106.00 | 122.00 | +6.00 | +5.66% | 102 | 565 | 50.27% |
| NVDA261218C01940000 | 2024-05-24 3:58PM EDT | 2026-12-18 | 147.00 | 145.40 | 149.35 | +7.53 | +5.40% | 27 | 2,086 | 50.42% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01940000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 1,043.28 | 870.65 | 884.90 | 0.00 | - | 1 | 0 | 102.25% |
| NVDA240719P01940000 | 2024-05-23 1:36PM EDT | 2024-07-19 | 877.60 | 870.25 | 883.80 | 0.00 | - | 1 | 0 | 68.81% |
| NVDA240816P01940000 | 2024-03-13 1:30PM EDT | 2024-08-16 | 1,035.75 | 1,053.10 | 1,065.25 | 0.00 | - | - | 0 | 187.15% |
| NVDA250117P01940000 | 2024-05-23 11:28AM EDT | 2025-01-17 | 893.61 | 869.20 | 884.20 | 0.00 | - | 33 | 0 | 43.56% |
| NVDA250620P01940000 | 2024-05-24 12:54PM EDT | 2025-06-20 | 890.00 | 866.00 | 886.00 | -178.00 | -16.67% | 1 | 0 | 35.25% |
| NVDA260116P01940000 | 2024-05-22 2:07PM EDT | 2026-01-16 | 999.95 | 870.00 | 888.00 | 0.00 | - | 1 | 0 | 29.51% |
| NVDA260618P01940000 | 2024-05-23 1:56PM EDT | 2026-06-18 | 900.54 | 876.25 | 894.00 | 0.00 | - | 4 | 2 | 28.72% |
| NVDA261218P01940000 | 2024-04-05 11:56AM EDT | 2026-12-18 | 1,060.00 | 1,046.00 | 1,064.00 | 0.00 | - | 2 | 0 | 55.43% |
© 2024 Yahoo. All rights reserved.