Singapore markets open in 3 hours 17 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 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,532.06 +923.77 (+1.50%) CMC Crypto 200
1,343.88 +43.78 (+3.37%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1690.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01690000 | 2024-05-01 3:43PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 341 | 115.63% |
| NVDA240621C01690000 | 2024-05-07 1:41PM EDT | 2024-06-21 | 0.46 | 0.22 | 0.43 | 0.00 | - | 3 | 99 | 69.09% |
| NVDA240719C01690000 | 2024-05-03 2:45PM EDT | 2024-07-19 | 1.36 | 0.74 | 0.99 | 0.00 | - | 2 | 54 | 60.23% |
| NVDA240816C01690000 | 2024-05-09 2:48PM EDT | 2024-08-16 | 1.99 | 1.70 | 1.98 | -0.36 | -15.32% | 1 | 25 | 56.38% |
| NVDA240920C01690000 | 2024-05-09 10:02AM EDT | 2024-09-20 | 4.90 | 4.15 | 4.80 | -0.25 | -4.85% | 3 | 29 | 55.61% |
| NVDA241018C01690000 | 2024-04-26 3:56PM EDT | 2024-10-18 | 7.95 | 5.80 | 6.50 | 0.00 | - | 21 | 39 | 53.50% |
| NVDA241115C01690000 | 2024-05-09 10:14AM EDT | 2024-11-15 | 9.34 | 8.65 | 9.10 | -2.01 | -17.71% | 9 | 21 | 52.98% |
| NVDA241220C01690000 | 2024-05-01 11:26AM EDT | 2024-12-20 | 10.56 | 12.45 | 13.85 | 0.00 | - | 2 | 36 | 52.86% |
| NVDA250117C01690000 | 2024-05-08 2:53PM EDT | 2025-01-17 | 18.20 | 15.50 | 16.10 | 0.00 | - | 26 | 56 | 51.96% |
| NVDA250221C01690000 | 2024-04-22 10:22AM EDT | 2025-02-21 | 12.00 | 20.15 | 20.95 | 0.00 | - | 1 | 4 | 51.87% |
| NVDA250321C01690000 | 2024-05-09 12:21PM EDT | 2025-03-21 | 25.35 | 23.90 | 24.75 | +3.85 | +17.91% | 1 | 29 | 51.69% |
| NVDA250620C01690000 | 2024-04-23 2:41PM EDT | 2025-06-20 | 27.78 | 37.40 | 38.25 | 0.00 | - | 2 | 6 | 51.51% |
| NVDA251219C01690000 | 2024-05-07 10:50AM EDT | 2025-12-19 | 72.85 | 66.95 | 68.00 | 0.00 | - | 4 | 18 | 51.73% |
| NVDA260116C01690000 | 2024-04-09 2:09PM EDT | 2026-01-16 | 61.07 | 70.85 | 72.00 | 0.00 | - | - | 1 | 51.59% |
| NVDA260618C01690000 | 2024-04-22 11:05AM EDT | 2026-06-18 | 63.32 | 95.60 | 97.00 | 0.00 | - | 22 | 13 | 51.81% |
| NVDA261218C01690000 | 2024-05-09 3:46PM EDT | 2026-12-18 | 123.95 | 123.15 | 125.95 | +12.11 | +10.83% | 3 | 10 | 51.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01690000 | 2024-03-19 3:52PM EDT | 2024-05-17 | 797.43 | 840.30 | 844.95 | 0.00 | - | 2 | 0 | 352.97% |
| NVDA240621P01690000 | 2024-03-28 1:26PM EDT | 2024-06-21 | 783.67 | 806.40 | 822.00 | 0.00 | - | 254 | 0 | 116.81% |
| NVDA240719P01690000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 807.30 | 805.60 | 815.25 | 0.00 | - | 2 | 0 | 84.41% |
| NVDA241018P01690000 | 2024-03-12 11:22AM EDT | 2024-10-18 | 789.00 | 798.85 | 804.05 | 0.00 | - | 4 | 0 | 43.30% |
| NVDA241115P01690000 | 2024-03-07 4:00PM EDT | 2024-11-15 | 774.00 | 803.85 | 817.10 | 0.00 | - | - | 0 | 51.95% |
| NVDA241220P01690000 | 2024-04-30 3:15PM EDT | 2024-12-20 | 820.69 | 793.75 | 805.35 | 0.00 | - | 6 | 0 | 40.13% |
| NVDA250117P01690000 | 2024-03-07 1:38PM EDT | 2025-01-17 | 776.80 | 800.00 | 819.90 | 0.00 | - | - | 0 | 53.21% |
| NVDA250221P01690000 | 2024-05-08 11:02AM EDT | 2025-02-21 | 781.70 | 795.50 | 808.55 | 0.00 | - | 2 | 0 | 40.18% |
| NVDA250321P01690000 | 2024-04-30 3:34PM EDT | 2025-03-21 | 812.60 | 792.95 | 809.30 | 0.00 | - | - | 0 | 39.20% |
| NVDA250620P01690000 | 2024-04-23 12:42PM EDT | 2025-06-20 | 870.03 | 796.70 | 810.70 | 0.00 | - | - | 0 | 35.82% |
| NVDA251219P01690000 | 2024-04-23 12:47PM EDT | 2025-12-19 | 871.05 | 798.00 | 818.00 | 0.00 | - | 2 | 0 | 34.06% |
| NVDA260116P01690000 | 2024-03-07 4:16PM EDT | 2026-01-16 | 785.55 | 809.70 | 820.50 | 0.00 | - | - | 0 | 34.46% |
© 2024 Yahoo. All rights reserved.