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
60,868.97 -1,973.21 (-3.14%) CMC Crypto 200
1,261.19 -96.82 (-7.13%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00150000 | 2024-05-10 3:29PM EDT | 2024-05-17 | 747.41 | 746.90 | 750.55 | -12.59 | -1.66% | 1 | 15 | 609.96% |
| NVDA240621C00150000 | 2024-05-07 3:47PM EDT | 2024-06-21 | 754.70 | 746.80 | 752.80 | 0.00 | - | 1 | 2,797 | 230.52% |
| NVDA240719C00150000 | 2024-04-24 2:13PM EDT | 2024-07-19 | 657.17 | 747.90 | 752.75 | 0.00 | - | 1 | 5 | 189.06% |
| NVDA240920C00150000 | 2024-05-10 3:29PM EDT | 2024-09-20 | 750.97 | 749.90 | 754.55 | +1.52 | +0.20% | 1 | 58 | 155.57% |
| NVDA241220C00150000 | 2024-03-01 4:46PM EDT | 2024-12-20 | 677.60 | 756.25 | 763.30 | 0.00 | - | 1 | 13 | 151.36% |
| NVDA250117C00150000 | 2024-05-09 10:25AM EDT | 2025-01-17 | 739.15 | 751.85 | 761.15 | 0.00 | - | 10 | 3,447 | 131.84% |
| NVDA250620C00150000 | 2024-05-07 10:53AM EDT | 2025-06-20 | 762.50 | 752.25 | 766.50 | 0.00 | - | 3 | 950 | 111.44% |
| NVDA251219C00150000 | 2024-04-10 3:23PM EDT | 2025-12-19 | 734.30 | 758.65 | 769.40 | 0.00 | - | 20 | 58 | 101.31% |
| NVDA260116C00150000 | 2024-04-09 3:33PM EDT | 2026-01-16 | 715.00 | 747.15 | 758.80 | 0.00 | - | 1 | 9 | 74.78% |
| NVDA260618C00150000 | 2024-02-20 2:27PM EDT | 2026-06-18 | 548.38 | 778.45 | 787.40 | 0.00 | - | 1 | 4 | 113.36% |
| NVDA261218C00150000 | 2024-02-20 2:49PM EDT | 2026-12-18 | 553.32 | 778.80 | 794.90 | 0.00 | - | 8 | 11 | 106.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00150000 | 2024-04-26 2:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,119 | 350.00% |
| NVDA240621P00150000 | 2024-05-08 2:19PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.04 | 0.00 | - | 10 | 2,545 | 160.16% |
| NVDA240719P00150000 | 2024-05-08 2:21PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.12 | 0.00 | - | 60 | 32 | 132.81% |
| NVDA240920P00150000 | 2024-04-22 9:36AM EDT | 2024-09-20 | 0.11 | 0.00 | 0.21 | 0.00 | - | 1 | 2,322 | 101.17% |
| NVDA241115P00150000 | 2024-05-06 1:43PM EDT | 2024-11-15 | 0.06 | 0.01 | 0.13 | 0.00 | - | 50 | 99 | 82.03% |
| NVDA241220P00150000 | 2024-05-09 9:46AM EDT | 2024-12-20 | 0.01 | 0.05 | 0.15 | -0.14 | -93.33% | 40 | 1,218 | 77.64% |
| NVDA250117P00150000 | 2024-05-08 3:57PM EDT | 2025-01-17 | 0.15 | 0.11 | 0.32 | 0.00 | - | 13 | 4,580 | 78.71% |
| NVDA250620P00150000 | 2024-05-08 1:17PM EDT | 2025-06-20 | 0.43 | 0.24 | 0.58 | 0.00 | - | 1 | 703 | 66.41% |
| NVDA251219P00150000 | 2024-05-08 11:26AM EDT | 2025-12-19 | 1.08 | 1.05 | 1.23 | 0.00 | - | 1 | 687 | 62.55% |
| NVDA260116P00150000 | 2024-05-03 10:53AM EDT | 2026-01-16 | 1.25 | 1.05 | 1.32 | 0.00 | - | 2 | 594 | 61.44% |
| NVDA260618P00150000 | 2024-04-25 10:58AM EDT | 2026-06-18 | 1.94 | 1.49 | 1.90 | 0.00 | - | 80 | 108 | 57.84% |
| NVDA261218P00150000 | 2024-05-07 11:18AM EDT | 2026-12-18 | 2.52 | 2.18 | 2.77 | 0.00 | - | 4 | 68 | 55.07% |
© 2024 Yahoo. All rights reserved.