Singapore markets open in 23 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,840.62 +1,478.85 (+2.41%) CMC Crypto 200
1,351.19 +51.09 (+3.93%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1410.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01410000 | 2024-05-09 11:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 403 | 92.97% |
| NVDA240621C01410000 | 2024-05-09 10:28AM EDT | 2024-06-21 | 1.57 | 1.48 | 1.59 | -0.44 | -21.89% | 1 | 392 | 63.92% |
| NVDA240719C01410000 | 2024-05-09 10:32AM EDT | 2024-07-19 | 3.45 | 3.10 | 3.35 | -0.70 | -16.87% | 8 | 407 | 55.95% |
| NVDA240816C01410000 | 2024-05-06 1:45PM EDT | 2024-08-16 | 9.15 | 5.80 | 6.15 | 0.00 | - | 2 | 198 | 53.09% |
| NVDA240920C01410000 | 2024-05-09 9:30AM EDT | 2024-09-20 | 14.40 | 12.05 | 12.45 | -1.70 | -10.56% | 12 | 167 | 53.37% |
| NVDA241115C01410000 | 2024-05-07 9:38AM EDT | 2024-11-15 | 27.48 | 21.10 | 21.60 | 0.00 | - | 1 | 94 | 51.77% |
| NVDA241220C01410000 | 2024-05-09 11:09AM EDT | 2024-12-20 | 30.96 | 28.85 | 29.50 | -6.54 | -17.44% | 1 | 144 | 52.15% |
| NVDA250221C01410000 | 2024-04-23 9:35AM EDT | 2025-02-21 | 26.10 | 40.90 | 41.80 | 0.00 | - | 2 | 12 | 51.66% |
| NVDA250321C01410000 | 2024-04-17 2:52PM EDT | 2025-03-21 | 44.25 | 46.60 | 47.60 | 0.00 | - | 1 | 18 | 51.63% |
| NVDA250620C01410000 | 2024-05-08 10:32AM EDT | 2025-06-20 | 74.65 | 65.70 | 66.65 | 0.00 | - | 2 | 44 | 51.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01410000 | 2024-03-19 12:28PM EDT | 2024-05-17 | 530.59 | 560.45 | 565.10 | 0.00 | - | 1 | 0 | 307.10% |
| NVDA240621P01410000 | 2024-05-09 10:43AM EDT | 2024-06-21 | 520.65 | 518.50 | 525.80 | -17.49 | -3.25% | 2 | 0 | 72.12% |
| NVDA240719P01410000 | 2024-05-01 11:14AM EDT | 2024-07-19 | 580.42 | 520.50 | 524.20 | 0.00 | - | 2 | 0 | 50.48% |
| NVDA240816P01410000 | 2024-05-01 3:47PM EDT | 2024-08-16 | 568.66 | 520.20 | 525.30 | 0.00 | - | 230 | 0 | 46.28% |
| NVDA240920P01410000 | 2024-04-08 10:15AM EDT | 2024-09-20 | 536.55 | 508.85 | 512.35 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01410000 | 2024-04-29 1:03PM EDT | 2024-11-15 | 544.33 | 523.90 | 530.25 | 0.00 | - | 2 | 1 | 40.47% |
| NVDA241220P01410000 | 2024-03-11 3:25PM EDT | 2024-12-20 | 566.00 | 542.50 | 549.50 | 0.00 | - | 4 | 5 | 50.97% |
| NVDA250221P01410000 | 2024-05-08 11:24AM EDT | 2025-02-21 | 522.77 | 526.30 | 538.75 | 0.00 | - | 2 | 2 | 39.11% |
| NVDA250321P01410000 | 2024-03-13 2:48PM EDT | 2025-03-21 | 539.12 | 537.75 | 547.65 | 0.00 | - | - | 1 | 42.12% |
| NVDA250620P01410000 | 2024-03-15 9:40AM EDT | 2025-06-20 | 568.85 | 543.55 | 556.00 | 0.00 | - | - | 6 | 40.55% |
© 2024 Yahoo. All rights reserved.