Singapore markets open in 4 hours 58 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.73 +52.94 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,194.43 -694.45 (-1.09%) CMC Crypto 200
1,359.34 +46.72 (+3.56%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1550.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01550000 | 2024-05-02 12:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 163 | 121.88% |
| NVDA240524C01550000 | 2024-05-06 3:07PM EDT | 2024-05-24 | 0.34 | 0.30 | 0.37 | -0.06 | -15.00% | 11 | 84 | 87.30% |
| NVDA240531C01550000 | 2024-05-06 1:27PM EDT | 2024-05-31 | 0.58 | 0.47 | 0.57 | +0.08 | +16.00% | 5 | 64 | 78.37% |
| NVDA240607C01550000 | 2024-05-06 11:57AM EDT | 2024-06-07 | 0.74 | 0.64 | 0.84 | +0.06 | +8.82% | 4 | 2 | 72.56% |
| NVDA240621C01550000 | 2024-05-06 11:00AM EDT | 2024-06-21 | 1.22 | 1.10 | 1.14 | +0.18 | +17.31% | 8 | 459 | 64.09% |
| NVDA240816C01550000 | 2024-05-06 2:40PM EDT | 2024-08-16 | 4.97 | 4.70 | 4.90 | +0.87 | +21.22% | 6 | 903 | 54.21% |
| NVDA240920C01550000 | 2024-05-06 3:24PM EDT | 2024-09-20 | 10.42 | 9.95 | 10.25 | +2.32 | +28.64% | 10 | 51 | 54.26% |
| NVDA250117C01550000 | 2024-05-06 10:51AM EDT | 2025-01-17 | 29.10 | 28.60 | 29.35 | +8.99 | +44.70% | 1 | 242 | 51.84% |
| NVDA250221C01550000 | 2024-05-06 3:00PM EDT | 2025-02-21 | 36.78 | 35.50 | 36.35 | +19.28 | +110.17% | 40 | 3 | 51.90% |
| NVDA250321C01550000 | 2024-05-03 2:00PM EDT | 2025-03-21 | 41.00 | 40.90 | 41.75 | +5.00 | +13.89% | 1 | 52 | 51.85% |
| NVDA250620C01550000 | 2024-05-06 1:58PM EDT | 2025-06-20 | 59.09 | 58.30 | 59.25 | +28.34 | +92.16% | 2 | 28 | 51.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01550000 | 2024-04-01 3:55PM EDT | 2024-06-21 | 647.97 | 710.00 | 725.60 | 0.00 | - | 376 | 0 | 180.06% |
| NVDA240816P01550000 | 2024-05-02 9:39AM EDT | 2024-08-16 | 696.13 | 629.05 | 634.75 | 0.00 | - | 2 | 0 | 50.92% |
| NVDA240920P01550000 | 2024-05-02 12:53PM EDT | 2024-09-20 | 702.67 | 629.10 | 633.90 | 0.00 | - | 8 | 0 | 47.78% |
| NVDA250117P01550000 | 2024-03-11 1:19PM EDT | 2025-01-17 | 693.70 | 676.35 | 690.00 | 0.00 | - | 34 | 2 | 63.66% |
| NVDA250221P01550000 | 2024-03-07 2:33PM EDT | 2025-02-21 | 642.80 | 666.75 | 678.30 | 0.00 | - | - | 2 | 55.43% |
| NVDA250321P01550000 | 2024-03-11 10:28AM EDT | 2025-03-21 | 690.15 | 676.45 | 691.05 | 0.00 | - | 2 | 7 | 57.28% |
© 2024 Yahoo. All rights reserved.