Singapore markets close in 6 hours 25 minutes
Straits Times Index
3,308.34 +5.15 (+0.16%) Nikkei
38,656.95 +420.88 (+1.10%) Hang Seng
18,470.46 -107.84 (-0.58%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,759.40 -360.34 (-0.56%) CMC Crypto 200
1,372.59 +59.97 (+4.57%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1750.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01750000 | 2024-04-26 1:29PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 162.50% |
| NVDA240517C01750000 | 2024-05-06 10:03AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 4 | 415 | 114.06% |
| NVDA240524C01750000 | 2024-05-06 1:58PM EDT | 2024-05-24 | 0.17 | 0.14 | 0.20 | +0.03 | +21.43% | 5 | 57 | 100.68% |
| NVDA240531C01750000 | 2024-05-06 12:57PM EDT | 2024-05-31 | 0.20 | 0.17 | 0.25 | +0.03 | +17.65% | 124 | 1,247 | 87.11% |
| NVDA240621C01750000 | 2024-05-06 3:40PM EDT | 2024-06-21 | 0.40 | 0.34 | 0.60 | -0.04 | -9.09% | 20 | 505 | 69.73% |
| NVDA240719C01750000 | 2024-05-06 11:55AM EDT | 2024-07-19 | 1.23 | 0.99 | 1.16 | +0.20 | +19.42% | 8 | 376 | 60.54% |
| NVDA240816C01750000 | 2024-05-06 11:13AM EDT | 2024-08-16 | 2.30 | 2.12 | 2.35 | +0.47 | +25.68% | 5 | 430 | 56.89% |
| NVDA240920C01750000 | 2024-05-06 11:58AM EDT | 2024-09-20 | 5.30 | 5.05 | 5.50 | +0.80 | +17.78% | 3 | 336 | 56.23% |
| NVDA241018C01750000 | 2024-05-06 9:54AM EDT | 2024-10-18 | 7.60 | 7.30 | 7.75 | +0.85 | +12.59% | 3 | 49 | 54.64% |
| NVDA241115C01750000 | 2024-05-06 10:38AM EDT | 2024-11-15 | 10.35 | 10.15 | 10.65 | +1.55 | +17.61% | 2 | 54 | 53.84% |
| NVDA241220C01750000 | 2024-05-06 2:32PM EDT | 2024-12-20 | 15.20 | 14.75 | 15.40 | +2.70 | +21.60% | 3 | 150 | 53.64% |
| NVDA250117C01750000 | 2024-05-06 11:02AM EDT | 2025-01-17 | 17.50 | 17.60 | 18.15 | +5.10 | +41.13% | 1 | 159 | 52.66% |
| NVDA250221C01750000 | 2024-05-06 9:59AM EDT | 2025-02-21 | 22.77 | 22.50 | 23.40 | +3.50 | +18.16% | 16 | 65 | 52.50% |
| NVDA250321C01750000 | 2024-05-06 3:26PM EDT | 2025-03-21 | 26.60 | 26.40 | 27.30 | +3.90 | +17.18% | 41 | 1,456 | 52.22% |
| NVDA250620C01750000 | 2024-05-06 1:02PM EDT | 2025-06-20 | 41.00 | 40.55 | 41.50 | +16.31 | +66.06% | 10 | 23 | 51.93% |
| NVDA251219C01750000 | 2024-05-03 3:50PM EDT | 2025-12-19 | 63.00 | 71.35 | 72.50 | 0.00 | - | 92 | 179 | 52.02% |
| NVDA260116C01750000 | 2024-05-06 1:36PM EDT | 2026-01-16 | 75.80 | 75.50 | 76.75 | +10.83 | +16.67% | 2 | 27 | 51.89% |
| NVDA260618C01750000 | 2024-05-02 2:02PM EDT | 2026-06-18 | 80.40 | 100.80 | 102.10 | 0.00 | - | 2 | 25 | 51.95% |
| NVDA261218C01750000 | 2024-05-03 12:46PM EDT | 2026-12-18 | 117.35 | 128.60 | 131.35 | 0.00 | - | 1 | 20 | 51.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01750000 | 2024-03-19 3:53PM EDT | 2024-05-17 | 856.27 | 900.30 | 904.95 | 0.00 | - | 1 | 0 | 385.67% |
| NVDA240621P01750000 | 2024-03-28 1:50PM EDT | 2024-06-21 | 844.61 | 866.40 | 882.00 | 0.00 | - | 4 | 0 | 160.17% |
| NVDA240719P01750000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 843.40 | 980.65 | 995.65 | 0.00 | - | 22 | 0 | 205.29% |
| NVDA240816P01750000 | 2024-03-20 3:15PM EDT | 2024-08-16 | 843.35 | 980.40 | 995.40 | 0.00 | - | 27 | 0 | 174.73% |
| NVDA240920P01750000 | 2024-03-08 12:00PM EDT | 2024-09-20 | 809.85 | 865.10 | 877.30 | 0.00 | - | 2 | 0 | 90.91% |
| NVDA241018P01750000 | 2024-03-11 3:06PM EDT | 2024-10-18 | 888.30 | 874.80 | 888.65 | 0.00 | - | 10 | 0 | 88.83% |
| NVDA241115P01750000 | 2024-03-11 3:47PM EDT | 2024-11-15 | 891.05 | 874.80 | 889.40 | 0.00 | - | 30 | 0 | 82.33% |
| NVDA241220P01750000 | 2024-03-12 3:30PM EDT | 2024-12-20 | 850.10 | 837.20 | 849.65 | 0.00 | - | 2 | 0 | 53.53% |
| NVDA250117P01750000 | 2024-04-03 9:30AM EDT | 2025-01-17 | 864.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01750000 | 2024-03-07 3:14PM EDT | 2025-02-21 | 828.60 | 860.00 | 878.75 | 0.00 | - | - | 0 | 61.59% |
| NVDA260116P01750000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 853.90 | 863.30 | 882.00 | 0.00 | - | 1 | 1 | 45.96% |
| NVDA260618P01750000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 857.60 | 868.85 | 884.00 | 0.00 | - | 1 | 1 | 41.68% |
| NVDA261218P01750000 | 2024-03-14 2:20PM EDT | 2026-12-18 | 884.80 | 870.00 | 888.00 | 0.00 | - | 1 | 1 | 38.37% |
© 2024 Yahoo. All rights reserved.