Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,509.46 -2,039.98 (-3.26%) CMC Crypto 200
1,302.78 -55.23 (-4.22%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1470.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01470000 | 2024-05-09 9:57AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 61 | 169 | 90.63% |
| NVDA240621C01470000 | 2024-05-08 3:26PM EDT | 2024-06-21 | 1.35 | 0.88 | 1.07 | 0.00 | - | 9 | 326 | 63.01% |
| NVDA240719C01470000 | 2024-05-08 10:12AM EDT | 2024-07-19 | 3.10 | 2.16 | 2.41 | 0.00 | - | 1 | 30 | 55.40% |
| NVDA240816C01470000 | 2024-05-10 3:52PM EDT | 2024-08-16 | 4.60 | 4.35 | 4.55 | -0.40 | -8.00% | 3 | 51 | 52.47% |
| NVDA240920C01470000 | 2024-05-09 12:49PM EDT | 2024-09-20 | 10.35 | 9.35 | 10.25 | 0.00 | - | 2 | 162 | 52.81% |
| NVDA241115C01470000 | 2024-05-09 2:49PM EDT | 2024-11-15 | 17.70 | 17.45 | 18.05 | 0.00 | - | 2 | 44 | 51.12% |
| NVDA241220C01470000 | 2024-04-19 1:56PM EDT | 2024-12-20 | 17.12 | 24.65 | 25.25 | 0.00 | - | 1 | 56 | 51.56% |
| NVDA250221C01470000 | 2024-04-17 10:51AM EDT | 2025-02-21 | 35.45 | 36.00 | 36.85 | 0.00 | - | 4 | 6 | 51.13% |
| NVDA250321C01470000 | 2024-04-22 1:07PM EDT | 2025-03-21 | 24.63 | 41.35 | 42.45 | 0.00 | - | 5 | 14 | 51.12% |
| NVDA250620C01470000 | 2024-04-19 1:35PM EDT | 2025-06-20 | 42.30 | 59.90 | 60.85 | 0.00 | - | 1 | 11 | 51.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01470000 | 2024-03-27 2:58PM EDT | 2024-05-17 | 572.92 | 587.20 | 602.00 | 0.00 | - | 14 | 0 | 268.45% |
| NVDA240621P01470000 | 2024-05-08 9:44AM EDT | 2024-06-21 | 569.12 | 568.10 | 578.70 | 0.00 | - | 44 | 0 | 70.75% |
| NVDA240719P01470000 | 2024-05-08 10:07AM EDT | 2024-07-19 | 561.47 | 568.65 | 579.10 | 0.00 | - | 2 | 0 | 56.82% |
| NVDA240816P01470000 | 2024-03-21 3:30PM EDT | 2024-08-16 | 560.84 | 700.55 | 715.55 | 0.00 | - | 2 | 0 | 149.16% |
| NVDA240920P01470000 | 2024-04-03 10:48AM EDT | 2024-09-20 | 570.15 | 584.60 | 589.40 | 0.00 | - | 4 | 0 | 59.13% |
| NVDA241115P01470000 | 2024-03-25 1:26PM EDT | 2024-11-15 | 536.07 | 665.35 | 679.40 | 0.00 | - | 2 | 0 | 93.16% |
| NVDA241220P01470000 | 2024-03-18 9:32AM EDT | 2024-12-20 | 581.12 | 627.55 | 636.05 | 0.00 | - | 2 | 13 | 69.18% |
| NVDA250221P01470000 | 2024-03-12 1:51PM EDT | 2025-02-21 | 589.96 | 568.15 | 578.90 | 0.00 | - | - | 1 | 34.30% |
| NVDA250321P01470000 | 2024-03-12 12:15PM EDT | 2025-03-21 | 586.73 | 583.95 | 597.50 | 0.00 | - | 4 | 8 | 44.22% |
| NVDA250620P01470000 | 2024-05-08 11:15AM EDT | 2025-06-20 | 584.63 | 577.80 | 592.40 | 0.00 | - | 4 | 1 | 36.69% |
© 2024 Yahoo. All rights reserved.