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
66,848.23 +1,728.91 (+2.65%) CMC Crypto 200
1,366.58 -7.27 (-0.53%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00500000 | 2024-05-16 3:53PM EDT | 2024-05-24 | 438.39 | 424.15 | 426.70 | -7.73 | -1.73% | 13 | 14 | 192.04% |
| NVDA240531C00500000 | 2024-05-17 11:02AM EDT | 2024-05-31 | 438.00 | 424.60 | 427.15 | -10.30 | -2.30% | 2 | 8 | 146.00% |
| NVDA240614C00500000 | 2024-05-13 11:54AM EDT | 2024-06-14 | 408.70 | 437.80 | 441.85 | 0.00 | - | 1 | 1 | 172.90% |
| NVDA240621C00500000 | 2024-05-17 3:21PM EDT | 2024-06-21 | 430.42 | 424.50 | 430.65 | -23.43 | -5.16% | 17 | 3,635 | 107.13% |
| NVDA240628C00500000 | 2024-05-16 3:22PM EDT | 2024-06-28 | 454.81 | 441.75 | 450.50 | 0.00 | - | 1 | 5 | 156.05% |
| NVDA240719C00500000 | 2024-05-13 12:34PM EDT | 2024-07-19 | 414.78 | 429.40 | 431.90 | 0.00 | - | 2 | 338 | 92.05% |
| NVDA240816C00500000 | 2024-05-16 10:12AM EDT | 2024-08-16 | 458.19 | 432.05 | 435.10 | 0.00 | - | 5 | 135 | 83.76% |
| NVDA240920C00500000 | 2024-05-17 9:31AM EDT | 2024-09-20 | 457.42 | 435.80 | 440.05 | -5.53 | -1.19% | 4 | 1,486 | 78.61% |
| NVDA241018C00500000 | 2024-05-17 10:42AM EDT | 2024-10-18 | 455.77 | 438.40 | 442.85 | +49.77 | +12.26% | 2 | 110 | 74.76% |
| NVDA241115C00500000 | 2024-05-10 3:08PM EDT | 2024-11-15 | 451.90 | 441.40 | 446.60 | +33.39 | +7.98% | 1 | 65 | 72.65% |
| NVDA241220C00500000 | 2024-05-17 3:21PM EDT | 2024-12-20 | 450.79 | 446.10 | 451.55 | -25.57 | -5.37% | 3 | 998 | 71.20% |
| NVDA250117C00500000 | 2024-05-17 12:39PM EDT | 2025-01-17 | 460.52 | 451.00 | 452.75 | -15.48 | -3.25% | 8 | 8,001 | 69.62% |
| NVDA250221C00500000 | 2024-05-08 9:49AM EDT | 2025-02-21 | 443.50 | 455.05 | 457.60 | 0.00 | - | 2 | 13 | 68.52% |
| NVDA250321C00500000 | 2024-05-15 1:32PM EDT | 2025-03-21 | 479.46 | 458.45 | 461.10 | 0.00 | - | 1 | 51 | 67.73% |
| NVDA250620C00500000 | 2024-05-16 3:58PM EDT | 2025-06-20 | 481.15 | 467.80 | 473.85 | -9.05 | -1.85% | 20 | 1,061 | 65.89% |
| NVDA250919C00500000 | 2024-05-17 10:28AM EDT | 2025-09-19 | 494.19 | 478.25 | 485.95 | +29.73 | +6.40% | 1 | 8 | 64.97% |
| NVDA251219C00500000 | 2024-05-08 1:37PM EDT | 2025-12-19 | 473.44 | 490.55 | 497.50 | 0.00 | - | 1 | 812 | 64.78% |
| NVDA260116C00500000 | 2024-05-17 3:54PM EDT | 2026-01-16 | 497.70 | 490.95 | 501.00 | +27.55 | +5.86% | 7 | 1,295 | 64.07% |
| NVDA260618C00500000 | 2024-05-17 1:01PM EDT | 2026-06-18 | 521.70 | 511.90 | 514.80 | +32.33 | +6.61% | 18 | 126 | 63.53% |
| NVDA261218C00500000 | 2024-05-17 10:03AM EDT | 2026-12-18 | 546.00 | 528.70 | 534.90 | -10.99 | -1.97% | 24 | 422 | 62.87% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00500000 | 2024-05-17 2:22PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.09 | -0.03 | -37.50% | 1,198 | 781 | 148.44% |
| NVDA240531P00500000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 0.17 | 0.07 | 0.17 | +0.07 | +70.00% | 69 | 1,757 | 112.79% |
| NVDA240607P00500000 | 2024-05-17 11:55AM EDT | 2024-06-07 | 0.22 | 0.16 | 0.26 | +0.04 | +22.22% | 550 | 15 | 97.46% |
| NVDA240614P00500000 | 2024-05-17 11:00AM EDT | 2024-06-14 | 0.22 | 0.25 | 0.39 | +0.06 | +37.50% | 268 | 34 | 88.38% |
| NVDA240621P00500000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 0.41 | 0.35 | 0.45 | +0.15 | +57.69% | 579 | 6,272 | 81.15% |
| NVDA240628P00500000 | 2024-05-17 1:39PM EDT | 2024-06-28 | 0.45 | 0.14 | 1.04 | -0.04 | -8.16% | 1 | 14 | 77.69% |
| NVDA240719P00500000 | 2024-05-17 12:37PM EDT | 2024-07-19 | 0.63 | 0.62 | 0.88 | -0.03 | -4.55% | 11 | 1,429 | 65.43% |
| NVDA240816P00500000 | 2024-05-17 3:41PM EDT | 2024-08-16 | 1.23 | 1.18 | 1.36 | +0.20 | +19.42% | 97 | 658 | 58.61% |
| NVDA240920P00500000 | 2024-05-17 3:53PM EDT | 2024-09-20 | 2.55 | 2.25 | 2.58 | +0.39 | +18.06% | 22 | 1,482 | 55.12% |
| NVDA241018P00500000 | 2024-05-17 3:42PM EDT | 2024-10-18 | 3.35 | 3.20 | 3.50 | +0.40 | +13.56% | 24 | 367 | 52.80% |
| NVDA241115P00500000 | 2024-05-17 3:15PM EDT | 2024-11-15 | 4.50 | 4.35 | 4.65 | +0.50 | +12.50% | 148 | 594 | 51.36% |
| NVDA241220P00500000 | 2024-05-17 3:55PM EDT | 2024-12-20 | 6.35 | 6.00 | 6.50 | +0.45 | +7.63% | 23 | 2,194 | 50.30% |
| NVDA250117P00500000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 7.50 | 7.40 | 7.70 | +0.45 | +6.38% | 152 | 5,311 | 49.55% |
| NVDA250221P00500000 | 2024-05-17 2:04PM EDT | 2025-02-21 | 9.65 | 9.25 | 9.90 | +0.75 | +8.43% | 2 | 291 | 49.14% |
| NVDA250321P00500000 | 2024-05-17 2:07PM EDT | 2025-03-21 | 10.97 | 10.85 | 11.25 | +0.72 | +7.02% | 8 | 402 | 48.35% |
| NVDA250620P00500000 | 2024-05-17 3:07PM EDT | 2025-06-20 | 16.50 | 15.70 | 16.95 | +1.05 | +6.80% | 4 | 1,213 | 47.35% |
| NVDA250919P00500000 | 2024-05-16 3:04PM EDT | 2025-09-19 | 21.97 | 21.35 | 22.80 | +1.07 | +5.12% | 2 | 8 | 46.63% |
| NVDA251219P00500000 | 2024-05-17 2:23PM EDT | 2025-12-19 | 28.10 | 27.60 | 29.05 | +0.95 | +3.50% | 3 | 2,412 | 46.29% |
| NVDA260116P00500000 | 2024-05-17 3:47PM EDT | 2026-01-16 | 29.35 | 29.10 | 29.75 | +0.75 | +2.62% | 3 | 1,531 | 45.57% |
| NVDA260618P00500000 | 2024-05-16 2:33PM EDT | 2026-06-18 | 37.20 | 37.80 | 38.45 | 0.00 | - | 1 | 336 | 44.58% |
| NVDA261218P00500000 | 2024-05-17 3:24PM EDT | 2026-12-18 | 47.79 | 47.25 | 48.50 | +1.39 | +3.00% | 4 | 920 | 43.73% |
© 2024 Yahoo. All rights reserved.