Singapore markets open in 4 hours 28 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 +331.37 (+0.85%) Nasdaq
16,346.26 +43.51 (+0.27%) Bitcoin USD
62,397.42 +702.25 (+1.14%) CMC Crypto 200
1,345.09 +45.00 (+3.46%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1430.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01430000 | 2024-05-09 9:57AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 333 | 337 | 89.84% |
| NVDA240621C01430000 | 2024-05-09 3:41PM EDT | 2024-06-21 | 1.34 | 1.31 | 1.42 | -0.44 | -24.72% | 2 | 407 | 63.67% |
| NVDA240719C01430000 | 2024-05-09 2:14PM EDT | 2024-07-19 | 3.00 | 2.77 | 2.99 | -0.55 | -15.49% | 9 | 103 | 55.82% |
| NVDA240816C01430000 | 2024-05-06 2:41PM EDT | 2024-08-16 | 8.32 | 5.30 | 5.55 | 0.00 | - | 1 | 175 | 53.03% |
| NVDA240920C01430000 | 2024-05-07 9:38AM EDT | 2024-09-20 | 15.45 | 11.05 | 11.55 | 0.00 | - | 1 | 269 | 53.29% |
| NVDA241115C01430000 | 2024-05-09 2:01PM EDT | 2024-11-15 | 20.20 | 19.70 | 20.25 | -4.80 | -19.20% | 1 | 65 | 51.71% |
| NVDA241220C01430000 | 2024-04-17 11:29AM EDT | 2024-12-20 | 28.60 | 27.10 | 27.70 | 0.00 | - | 1 | 51 | 52.03% |
| NVDA250221C01430000 | 2024-04-10 11:32AM EDT | 2025-02-21 | 40.52 | 38.75 | 39.70 | 0.00 | - | 2 | 5 | 51.55% |
| NVDA250321C01430000 | 2024-05-09 11:58AM EDT | 2025-03-21 | 45.90 | 44.35 | 45.30 | +0.19 | +0.42% | 1 | 3 | 51.53% |
| NVDA250620C01430000 | 2024-05-08 10:32AM EDT | 2025-06-20 | 71.75 | 63.00 | 64.00 | 0.00 | - | 2 | 15 | 51.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01430000 | 2024-03-27 3:14PM EDT | 2024-05-17 | 536.01 | 546.40 | 561.50 | 0.00 | - | 42 | 0 | 206.93% |
| NVDA240621P01430000 | 2024-05-08 10:01AM EDT | 2024-06-21 | 521.95 | 538.40 | 545.80 | 0.00 | - | 20 | 0 | 73.01% |
| NVDA240719P01430000 | 2024-05-03 10:23AM EDT | 2024-07-19 | 553.07 | 533.45 | 545.40 | 0.00 | - | 4 | 0 | 55.87% |
| NVDA240816P01430000 | 2024-05-06 2:19PM EDT | 2024-08-16 | 512.47 | 539.90 | 545.05 | 0.00 | - | 2 | 0 | 46.45% |
| NVDA240920P01430000 | 2024-04-19 3:52PM EDT | 2024-09-20 | 670.72 | 541.15 | 546.20 | 0.00 | - | 20 | 0 | 42.59% |
| NVDA241115P01430000 | 2024-04-24 10:27AM EDT | 2024-11-15 | 600.57 | 543.30 | 549.45 | 0.00 | - | 2 | 0 | 40.35% |
| NVDA241220P01430000 | 2024-03-11 3:17PM EDT | 2024-12-20 | 581.58 | 561.35 | 568.45 | 0.00 | - | 18 | 18 | 51.23% |
| NVDA250221P01430000 | 2024-03-13 10:24AM EDT | 2025-02-21 | 565.53 | 553.15 | 563.05 | 0.00 | - | 2 | 10 | 42.41% |
| NVDA250321P01430000 | 2024-03-19 10:01AM EDT | 2025-03-21 | 588.77 | 585.90 | 596.35 | 0.00 | - | 2 | 27 | 53.07% |
© 2024 Yahoo. All rights reserved.