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
66,930.11 +117.54 (+0.18%) 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:560.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00560000 | 2024-04-17 3:46PM EDT | 2024-05-31 | 290.60 | 365.05 | 367.25 | 0.00 | - | - | 2 | 125.81% |
| NVDA240607C00560000 | 2024-04-29 1:19PM EDT | 2024-06-07 | 319.09 | 365.60 | 368.10 | 0.00 | - | - | 2 | 109.81% |
| NVDA240614C00560000 | 2024-05-09 12:06PM EDT | 2024-06-14 | 333.44 | 365.95 | 369.90 | 0.00 | - | 1 | 2 | 102.42% |
| NVDA240621C00560000 | 2024-05-17 2:23PM EDT | 2024-06-21 | 362.52 | 365.05 | 370.55 | -23.48 | -6.08% | 2 | 1,072 | 90.92% |
| NVDA240719C00560000 | 2024-05-15 12:52PM EDT | 2024-07-19 | 393.41 | 370.60 | 373.20 | 0.00 | - | 11 | 109 | 80.80% |
| NVDA240816C00560000 | 2024-05-14 2:42PM EDT | 2024-08-16 | 367.75 | 373.80 | 377.20 | 0.00 | - | 10 | 125 | 74.23% |
| NVDA240920C00560000 | 2024-05-16 1:11PM EDT | 2024-09-20 | 406.45 | 378.60 | 383.60 | 0.00 | - | 3 | 315 | 70.73% |
| NVDA241018C00560000 | 2024-05-15 10:28AM EDT | 2024-10-18 | 393.35 | 382.35 | 387.50 | 0.00 | - | 1 | 23 | 68.13% |
| NVDA241115C00560000 | 2024-05-16 3:50PM EDT | 2024-11-15 | 412.00 | 387.05 | 392.05 | 0.00 | - | 1 | 65 | 66.94% |
| NVDA241220C00560000 | 2024-05-16 9:53AM EDT | 2024-12-20 | 422.63 | 393.70 | 396.00 | 0.00 | - | 8 | 236 | 65.48% |
| NVDA250117C00560000 | 2024-05-15 3:54PM EDT | 2025-01-17 | 410.00 | 398.30 | 400.10 | -11.00 | -2.61% | 1 | 716 | 64.68% |
| NVDA250221C00560000 | 2024-05-03 9:48AM EDT | 2025-02-21 | 370.40 | 403.45 | 408.60 | 0.00 | - | 4 | 31 | 64.79% |
| NVDA250321C00560000 | 2024-05-07 3:13PM EDT | 2025-03-21 | 396.30 | 407.80 | 411.05 | 0.00 | - | 4 | 8 | 63.73% |
| NVDA250620C00560000 | 2024-05-15 12:59PM EDT | 2025-06-20 | 442.52 | 422.40 | 424.85 | 0.00 | - | 1 | 506 | 62.87% |
| NVDA250919C00560000 | 2024-04-19 2:36PM EDT | 2025-09-19 | 320.50 | 432.90 | 440.35 | 0.00 | - | 2 | 2 | 62.14% |
| NVDA251219C00560000 | 2024-05-16 9:42AM EDT | 2025-12-19 | 477.00 | 448.85 | 451.55 | 0.00 | - | 1 | 83 | 62.10% |
| NVDA260116C00560000 | 2024-05-17 3:58PM EDT | 2026-01-16 | 452.80 | 452.40 | 455.25 | -14.24 | -3.05% | 1 | 346 | 61.94% |
| NVDA260618C00560000 | 2024-04-01 10:16AM EDT | 2026-06-18 | 473.81 | 391.20 | 394.25 | 0.00 | - | 1 | 45 | 34.67% |
| NVDA261218C00560000 | 2024-05-08 12:24PM EDT | 2026-12-18 | 476.30 | 491.70 | 497.45 | 0.00 | - | 1 | 94 | 61.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00560000 | 2024-05-17 3:39PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.10 | 0.00 | - | 221 | 204 | 126.95% |
| NVDA240531P00560000 | 2024-05-15 12:12PM EDT | 2024-05-31 | 0.15 | 0.03 | 0.34 | 0.00 | - | 2 | 41 | 97.56% |
| NVDA240607P00560000 | 2024-05-15 9:30AM EDT | 2024-06-07 | 0.20 | 0.11 | 0.45 | 0.00 | - | 1 | 13 | 83.40% |
| NVDA240614P00560000 | 2024-05-17 11:45AM EDT | 2024-06-14 | 0.46 | 0.44 | 0.98 | -0.42 | -47.73% | 1 | 16 | 81.03% |
| NVDA240621P00560000 | 2024-05-16 9:46AM EDT | 2024-06-21 | 0.40 | 0.56 | 0.74 | 0.00 | - | 1 | 794 | 71.63% |
| NVDA240628P00560000 | 2024-05-17 3:53PM EDT | 2024-06-28 | 0.80 | 0.43 | 1.15 | +0.24 | +42.86% | 9 | 4 | 67.14% |
| NVDA240719P00560000 | 2024-05-17 11:53AM EDT | 2024-07-19 | 1.42 | 1.23 | 1.47 | +0.41 | +40.59% | 3 | 511 | 59.25% |
| NVDA240816P00560000 | 2024-05-17 2:46PM EDT | 2024-08-16 | 2.37 | 2.19 | 2.43 | +0.41 | +20.92% | 24 | 388 | 53.81% |
| NVDA240920P00560000 | 2024-05-17 9:34AM EDT | 2024-09-20 | 4.14 | 4.40 | 4.85 | -0.61 | -12.84% | 2 | 288 | 52.09% |
| NVDA241018P00560000 | 2024-05-16 11:13AM EDT | 2024-10-18 | 5.20 | 5.70 | 6.45 | 0.00 | - | 7 | 449 | 50.58% |
| NVDA241115P00560000 | 2024-05-16 2:06PM EDT | 2024-11-15 | 7.25 | 7.70 | 8.10 | 0.00 | - | 1 | 141 | 49.02% |
| NVDA241220P00560000 | 2024-05-17 2:54PM EDT | 2024-12-20 | 11.24 | 10.30 | 11.65 | -1.36 | -10.79% | 7 | 374 | 49.15% |
| NVDA250117P00560000 | 2024-05-16 3:00PM EDT | 2025-01-17 | 11.80 | 12.35 | 13.00 | 0.00 | - | 2 | 489 | 47.62% |
| NVDA250221P00560000 | 2024-05-15 1:58PM EDT | 2025-02-21 | 15.53 | 15.50 | 16.15 | +0.78 | +5.29% | 3 | 65 | 47.33% |
| NVDA250321P00560000 | 2024-05-17 2:22PM EDT | 2025-03-21 | 18.12 | 17.05 | 18.30 | +1.72 | +10.49% | 2 | 288 | 46.82% |
| NVDA250620P00560000 | 2024-05-17 10:39AM EDT | 2025-06-20 | 24.54 | 25.25 | 25.80 | +0.26 | +1.07% | 1 | 621 | 45.85% |
| NVDA250919P00560000 | 2024-05-17 2:30PM EDT | 2025-09-19 | 33.50 | 31.90 | 33.95 | +3.05 | +10.02% | 2 | 67 | 45.54% |
| NVDA251219P00560000 | 2024-05-16 3:59PM EDT | 2025-12-19 | 38.91 | 39.05 | 41.50 | 0.00 | - | 1 | 1,078 | 45.11% |
| NVDA260116P00560000 | 2024-05-15 3:36PM EDT | 2026-01-16 | 41.75 | 41.60 | 42.50 | +1.27 | +3.14% | 1 | 139 | 44.48% |
| NVDA260618P00560000 | 2024-05-16 3:56PM EDT | 2026-06-18 | 51.51 | 52.45 | 53.30 | 0.00 | - | 3 | 19 | 43.62% |
| NVDA261218P00560000 | 2024-05-15 3:00PM EDT | 2026-12-18 | 62.70 | 63.75 | 65.20 | 0.00 | - | 1 | 155 | 42.81% |
© 2024 Yahoo. All rights reserved.