Singapore markets close in 7 hours 51 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) Nikkei
38,634.90 +398.83 (+1.04%) Hang Seng
18,578.30 +102.38 (+0.55%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,584.59 -824.72 (-1.28%) CMC Crypto 200
1,367.81 +55.19 (+4.20%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01250000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 327 | 475 | 96.88% |
| NVDA240517C01250000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.17 | -0.06 | -28.57% | 255 | 1,775 | 66.60% |
| NVDA240524C01250000 | 2024-05-06 3:44PM EDT | 2024-05-24 | 2.41 | 2.40 | 2.59 | +0.41 | +20.50% | 279 | 382 | 75.79% |
| NVDA240531C01250000 | 2024-05-06 3:46PM EDT | 2024-05-31 | 3.30 | 3.30 | 3.70 | +0.35 | +11.86% | 206 | 227 | 68.51% |
| NVDA240607C01250000 | 2024-05-06 12:54PM EDT | 2024-06-07 | 4.78 | 4.40 | 5.00 | +0.90 | +23.20% | 9 | 10 | 64.27% |
| NVDA240614C01250000 | 2024-05-06 3:28PM EDT | 2024-06-14 | 6.20 | 5.20 | 6.85 | +0.96 | +18.32% | 10 | 2 | 61.43% |
| NVDA240621C01250000 | 2024-05-06 3:46PM EDT | 2024-06-21 | 7.04 | 7.00 | 7.25 | +1.44 | +25.71% | 201 | 1,858 | 58.77% |
| NVDA240719C01250000 | 2024-05-06 2:42PM EDT | 2024-07-19 | 12.90 | 12.35 | 12.80 | +2.75 | +27.09% | 14 | 997 | 53.49% |
| NVDA240816C01250000 | 2024-05-06 2:45PM EDT | 2024-08-16 | 20.40 | 19.40 | 20.10 | +3.85 | +23.26% | 16 | 1,180 | 52.00% |
| NVDA240920C01250000 | 2024-05-06 3:42PM EDT | 2024-09-20 | 32.60 | 32.45 | 33.05 | +4.60 | +16.43% | 16 | 786 | 53.28% |
| NVDA241115C01250000 | 2024-05-06 2:12PM EDT | 2024-11-15 | 48.35 | 48.20 | 49.00 | +16.95 | +53.98% | 14 | 137 | 52.40% |
| NVDA241220C01250000 | 2024-05-06 11:41AM EDT | 2024-12-20 | 60.50 | 59.85 | 60.75 | +7.60 | +14.37% | 4 | 279 | 52.93% |
| NVDA250117C01250000 | 2024-05-06 2:37PM EDT | 2025-01-17 | 66.50 | 66.15 | 67.10 | +18.45 | +38.40% | 14 | 969 | 52.28% |
| NVDA250221C01250000 | 2024-05-06 3:01PM EDT | 2025-02-21 | 77.45 | 76.55 | 77.75 | +8.95 | +13.07% | 8 | 80 | 52.57% |
| NVDA250620C01250000 | 2024-05-06 3:30PM EDT | 2025-06-20 | 107.19 | 107.70 | 108.85 | +11.99 | +12.59% | 2 | 273 | 52.75% |
| NVDA251219C01250000 | 2024-05-06 12:29PM EDT | 2025-12-19 | 149.64 | 150.60 | 151.90 | +16.97 | +12.79% | 12 | 216 | 53.25% |
| NVDA260116C01250000 | 2024-05-06 10:23AM EDT | 2026-01-16 | 151.29 | 155.95 | 157.40 | +32.64 | +27.51% | 4 | 338 | 53.17% |
| NVDA260618C01250000 | 2024-05-06 1:43PM EDT | 2026-06-18 | 185.90 | 186.85 | 188.35 | +19.99 | +12.05% | 2 | 187 | 53.40% |
| NVDA261218C01250000 | 2024-05-06 3:03PM EDT | 2026-12-18 | 220.00 | 218.55 | 221.70 | +26.80 | +13.87% | 2 | 463 | 53.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01250000 | 2024-04-08 11:52AM EDT | 2024-05-10 | 374.87 | 324.05 | 337.50 | 0.00 | - | - | 0 | 156.96% |
| NVDA240517P01250000 | 2024-04-12 1:07PM EDT | 2024-05-17 | 361.67 | 324.70 | 336.60 | 0.00 | - | 4 | 0 | 93.70% |
| NVDA240524P01250000 | 2024-04-17 11:16AM EDT | 2024-05-24 | 386.09 | 326.95 | 330.20 | 0.00 | - | - | 0 | 70.31% |
| NVDA240531P01250000 | 2024-04-16 10:24AM EDT | 2024-05-31 | 377.40 | 327.05 | 330.90 | 0.00 | - | - | 0 | 63.43% |
| NVDA240621P01250000 | 2024-05-01 1:36PM EDT | 2024-06-21 | 424.22 | 329.70 | 332.25 | 0.00 | - | 90 | 0 | 50.96% |
| NVDA240719P01250000 | 2024-04-19 2:31PM EDT | 2024-07-19 | 466.09 | 331.95 | 335.30 | 0.00 | - | 2 | 0 | 45.72% |
| NVDA240816P01250000 | 2024-04-19 2:45PM EDT | 2024-08-16 | 479.60 | 335.85 | 339.75 | 0.00 | - | 1 | 6 | 44.15% |
| NVDA240920P01250000 | 2024-05-06 2:30PM EDT | 2024-09-20 | 347.05 | 342.90 | 346.65 | -70.43 | -16.87% | 1 | 9 | 43.67% |
| NVDA241115P01250000 | 2024-04-30 3:10PM EDT | 2024-11-15 | 396.49 | 350.55 | 354.75 | 0.00 | - | 2 | 6 | 41.48% |
| NVDA241220P01250000 | 2024-03-08 2:31PM EDT | 2024-12-20 | 410.10 | 389.50 | 396.85 | 0.00 | - | 8 | 11 | 54.63% |
| NVDA250117P01250000 | 2024-04-22 9:59AM EDT | 2025-01-17 | 470.25 | 359.80 | 363.60 | 0.00 | - | 1 | 13 | 39.98% |
| NVDA250221P01250000 | 2024-05-06 9:59AM EDT | 2025-02-21 | 371.23 | 360.25 | 373.55 | -34.03 | -8.40% | 5 | 16 | 41.36% |
| NVDA250620P01250000 | 2024-04-08 12:37PM EDT | 2025-06-20 | 417.50 | 375.25 | 390.80 | 0.00 | - | 1 | 105 | 40.07% |
| NVDA251219P01250000 | 2024-04-17 12:23PM EDT | 2025-12-19 | 449.45 | 396.70 | 413.00 | 0.00 | - | 2 | 99 | 38.58% |
| NVDA260116P01250000 | 2024-03-25 11:59AM EDT | 2026-01-16 | 401.00 | 476.30 | 490.65 | 0.00 | - | 1 | 75 | 52.84% |
| NVDA260618P01250000 | 2024-05-01 3:08PM EDT | 2026-06-18 | 460.25 | 412.90 | 428.45 | 0.00 | - | 7 | 81 | 36.83% |
| NVDA261218P01250000 | 2024-05-02 1:54PM EDT | 2026-12-18 | 441.83 | 426.45 | 444.95 | -29.20 | -6.20% | 7 | 34 | 36.00% |
© 2024 Yahoo. All rights reserved.