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
66,850.84 +105.09 (+0.16%) CMC Crypto 200
1,367.37 -6.47 (-0.47%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:745.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00745000 | 2024-05-17 2:23PM EDT | 2024-05-24 | 177.30 | 180.85 | 183.00 | -25.50 | -12.57% | 19 | 11 | 93.68% |
| NVDA240531C00745000 | 2024-05-15 11:44AM EDT | 2024-05-31 | 200.65 | 182.85 | 184.15 | -1.13 | -0.56% | 2 | 48 | 74.56% |
| NVDA240607C00745000 | 2024-05-15 11:51AM EDT | 2024-06-07 | 200.05 | 185.10 | 186.25 | -3.59 | -1.76% | 2 | 4 | 68.17% |
| NVDA240621C00745000 | 2024-05-17 2:49PM EDT | 2024-06-21 | 187.80 | 189.85 | 191.05 | -20.62 | -9.89% | 86 | 558 | 62.55% |
| NVDA240719C00745000 | 2024-05-17 1:51PM EDT | 2024-07-19 | 199.80 | 198.40 | 199.50 | -17.05 | -7.86% | 14 | 64 | 56.95% |
| NVDA250221C00745000 | 2024-04-23 2:52PM EDT | 2025-02-21 | 196.35 | 266.35 | 268.95 | 0.00 | - | 4 | 72 | 56.35% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00745000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 1.16 | 1.05 | 1.24 | +0.29 | +33.33% | 599 | 1,036 | 83.47% |
| NVDA240531P00745000 | 2024-05-17 3:32PM EDT | 2024-05-31 | 2.10 | 2.12 | 2.28 | +0.47 | +28.83% | 569 | 713 | 66.65% |
| NVDA240607P00745000 | 2024-05-17 2:59PM EDT | 2024-06-07 | 3.80 | 3.40 | 3.70 | +1.27 | +50.20% | 12 | 129 | 60.28% |
| NVDA240614P00745000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 5.30 | 5.05 | 5.45 | +1.48 | +38.74% | 7 | 110 | 57.34% |
| NVDA240621P00745000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 6.81 | 6.20 | 6.80 | +1.61 | +30.96% | 77 | 897 | 54.22% |
| NVDA240628P00745000 | 2024-05-17 10:50AM EDT | 2024-06-28 | 6.74 | 6.75 | 7.00 | +0.39 | +6.14% | 13 | 111 | 50.26% |
| NVDA240719P00745000 | 2024-05-17 3:28PM EDT | 2024-07-19 | 11.45 | 11.65 | 11.95 | +2.05 | +21.81% | 19 | 144 | 48.35% |
| NVDA250221P00745000 | 2024-04-23 10:40AM EDT | 2025-02-21 | 87.39 | 56.30 | 57.10 | 0.00 | - | 3 | 17 | 44.09% |
© 2024 Yahoo. All rights reserved.