Singapore markets close in 4 hours 44 minutes
Straits Times Index
3,305.87 +2.68 (+0.08%) Nikkei
38,768.51 +532.44 (+1.39%) Hang Seng
18,420.38 -157.92 (-0.85%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,209.15 -622.93 (-0.98%) CMC Crypto 200
1,359.97 +47.34 (+3.61%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1450.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01450000 | 2024-05-03 3:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 108 | 118.75% |
| NVDA240517C01450000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 82 | 484 | 84.38% |
| NVDA240524C01450000 | 2024-05-06 2:31PM EDT | 2024-05-24 | 0.63 | 0.47 | 0.67 | +0.08 | +14.55% | 41 | 208 | 84.69% |
| NVDA240531C01450000 | 2024-05-06 3:53PM EDT | 2024-05-31 | 0.92 | 0.84 | 1.02 | +0.01 | +1.10% | 41 | 29 | 76.44% |
| NVDA240607C01450000 | 2024-05-06 3:57PM EDT | 2024-06-07 | 1.20 | 1.12 | 1.39 | +0.07 | +6.19% | 14 | 13 | 70.39% |
| NVDA240614C01450000 | 2024-05-06 2:49PM EDT | 2024-06-14 | 1.83 | 1.47 | 1.89 | +0.45 | +32.61% | 13 | 4 | 66.49% |
| NVDA240621C01450000 | 2024-05-06 3:50PM EDT | 2024-06-21 | 1.96 | 1.87 | 1.98 | +0.11 | +5.95% | 49 | 384 | 62.49% |
| NVDA240719C01450000 | 2024-05-06 11:53AM EDT | 2024-07-19 | 4.47 | 4.05 | 4.25 | +0.97 | +27.71% | 9 | 390 | 55.99% |
| NVDA240816C01450000 | 2024-05-06 11:40AM EDT | 2024-08-16 | 7.80 | 7.30 | 7.70 | +1.55 | +24.80% | 3 | 96 | 53.52% |
| NVDA240920C01450000 | 2024-05-06 11:42AM EDT | 2024-09-20 | 15.20 | 14.50 | 14.95 | +3.08 | +25.41% | 8 | 141 | 53.92% |
| NVDA241115C01450000 | 2024-05-06 12:51PM EDT | 2024-11-15 | 24.75 | 24.75 | 25.45 | +3.02 | +13.90% | 2 | 132 | 52.51% |
| NVDA241220C01450000 | 2024-05-06 12:53PM EDT | 2024-12-20 | 33.20 | 33.15 | 33.90 | +4.72 | +16.57% | 1 | 70 | 52.80% |
| NVDA250221C01450000 | 2024-05-03 1:59PM EDT | 2025-02-21 | 40.17 | 45.90 | 47.15 | 0.00 | - | 2 | 234 | 52.22% |
| NVDA250321C01450000 | 2024-04-30 1:44PM EDT | 2025-03-21 | 42.75 | 52.05 | 53.15 | 0.00 | - | 1 | 37 | 52.16% |
| NVDA250620C01450000 | 2024-05-06 2:22PM EDT | 2025-06-20 | 71.98 | 71.90 | 73.00 | +15.73 | +27.96% | 5 | 71 | 52.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01450000 | 2024-04-01 1:49PM EDT | 2024-05-17 | 550.48 | 590.00 | 597.95 | 0.00 | - | 4 | 0 | 305.43% |
| NVDA240621P01450000 | 2024-04-18 12:38PM EDT | 2024-06-21 | 592.43 | 524.85 | 532.20 | 0.00 | - | 120 | 0 | 69.30% |
| NVDA240719P01450000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 608.57 | 526.85 | 530.10 | 0.00 | - | 50 | 0 | 47.61% |
| NVDA240816P01450000 | 2024-05-02 9:39AM EDT | 2024-08-16 | 596.22 | 526.70 | 531.45 | 0.00 | - | 2 | 0 | 44.78% |
| NVDA240920P01450000 | 2024-05-02 12:53PM EDT | 2024-09-20 | 602.80 | 528.65 | 532.60 | 0.00 | - | 8 | 0 | 40.97% |
| NVDA241115P01450000 | 2024-04-23 10:10AM EDT | 2024-11-15 | 638.75 | 531.15 | 536.35 | 0.00 | - | 2 | 0 | 39.26% |
| NVDA241220P01450000 | 2024-03-11 2:54PM EDT | 2024-12-20 | 595.44 | 580.35 | 587.50 | 0.00 | - | 14 | 26 | 62.91% |
| NVDA250221P01450000 | 2024-03-07 2:29PM EDT | 2025-02-21 | 551.70 | 572.70 | 582.75 | 0.00 | - | - | 22 | 53.30% |
| NVDA250321P01450000 | 2024-03-11 12:58PM EDT | 2025-03-21 | 593.70 | 580.75 | 592.30 | 0.00 | - | 2 | 3 | 54.13% |
| NVDA250620P01450000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 550.25 | 680.00 | 698.00 | 0.00 | - | 4 | 12 | 76.20% |
© 2024 Yahoo. All rights reserved.