Singapore markets open in 3 hours 30 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,512.55 -287.82 (-0.45%) CMC Crypto 200
1,364.74 +52.11 (+3.97%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1800.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01800000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 51 | 153.13% |
| NVDA240517C01800000 | 2024-05-06 10:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 307 | 1,046 | 98.44% |
| NVDA240524C01800000 | 2024-05-06 12:41PM EDT | 2024-05-24 | 0.13 | 0.07 | 0.15 | +0.01 | +8.33% | 2 | 116 | 97.85% |
| NVDA240621C01800000 | 2024-05-06 11:37AM EDT | 2024-06-21 | 0.38 | 0.26 | 0.39 | +0.03 | +8.57% | 44 | 1,918 | 68.87% |
| NVDA240719C01800000 | 2024-05-06 12:21PM EDT | 2024-07-19 | 0.80 | 0.81 | 0.96 | +0.02 | +2.56% | 16 | 154 | 60.88% |
| NVDA240816C01800000 | 2024-05-06 3:58PM EDT | 2024-08-16 | 1.98 | 1.77 | 1.97 | +0.26 | +15.12% | 11 | 613 | 57.18% |
| NVDA240920C01800000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 4.25 | 4.35 | 5.05 | 0.00 | - | 4 | 72 | 56.81% |
| NVDA241018C01800000 | 2024-05-06 3:59PM EDT | 2024-10-18 | 6.45 | 6.20 | 6.95 | +2.25 | +53.57% | 2 | 31 | 54.90% |
| NVDA241115C01800000 | 2024-05-06 3:59PM EDT | 2024-11-15 | 9.10 | 8.90 | 9.10 | +1.40 | +18.18% | 13 | 33 | 53.86% |
| NVDA241220C01800000 | 2024-05-06 12:44PM EDT | 2024-12-20 | 13.20 | 13.10 | 13.60 | +1.85 | +16.30% | 15 | 139 | 53.74% |
| NVDA250117C01800000 | 2024-05-06 2:09PM EDT | 2025-01-17 | 16.00 | 15.65 | 16.20 | +3.32 | +26.18% | 32 | 381 | 52.74% |
| NVDA250221C01800000 | 2024-05-06 3:40PM EDT | 2025-02-21 | 20.48 | 20.15 | 21.00 | +6.78 | +49.49% | 16 | 550 | 52.53% |
| NVDA250321C01800000 | 2024-05-06 3:05PM EDT | 2025-03-21 | 24.65 | 23.85 | 24.70 | +3.85 | +18.51% | 20 | 50 | 52.27% |
| NVDA250620C01800000 | 2024-05-06 2:32PM EDT | 2025-06-20 | 37.54 | 37.05 | 37.95 | +6.90 | +22.52% | 2 | 50 | 51.88% |
| NVDA251219C01800000 | 2024-05-06 2:21PM EDT | 2025-12-19 | 66.75 | 66.55 | 67.70 | +16.02 | +31.58% | 32 | 77 | 51.94% |
| NVDA260116C01800000 | 2024-05-01 1:39PM EDT | 2026-01-16 | 50.42 | 70.55 | 71.75 | 0.00 | - | 57 | 350 | 51.80% |
| NVDA260618C01800000 | 2024-05-01 2:04PM EDT | 2026-06-18 | 71.85 | 95.10 | 96.40 | 0.00 | - | 23 | 44 | 51.83% |
| NVDA261218C01800000 | 2024-05-06 1:56PM EDT | 2026-12-18 | 122.73 | 122.35 | 125.00 | +16.73 | +15.78% | 3 | 148 | 51.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01800000 | 2024-03-28 10:56AM EDT | 2024-06-21 | 893.16 | 916.40 | 932.00 | 0.00 | - | 4 | 0 | 162.65% |
| NVDA240719P01800000 | 2024-03-19 9:30AM EDT | 2024-07-19 | 924.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P01800000 | 2024-03-11 11:44AM EDT | 2024-08-16 | 931.30 | 927.30 | 937.95 | 0.00 | - | 6 | 0 | 115.91% |
| NVDA241018P01800000 | 2024-03-20 3:15PM EDT | 2024-10-18 | 893.00 | 1,030.65 | 1,045.65 | 0.00 | - | 46 | 0 | 139.60% |
| NVDA241115P01800000 | 2024-03-27 3:00PM EDT | 2024-11-15 | 901.85 | 916.70 | 931.00 | 0.00 | - | 2 | 0 | 79.90% |
| NVDA241220P01800000 | 2024-03-28 1:48PM EDT | 2024-12-20 | 893.90 | 916.70 | 931.20 | 0.00 | - | 2 | 0 | 73.60% |
| NVDA250117P01800000 | 2024-05-06 12:08PM EDT | 2025-01-17 | 881.88 | 875.55 | 881.60 | -47.16 | -5.08% | 66 | 0 | 39.00% |
| NVDA250321P01800000 | 2024-04-30 3:29PM EDT | 2025-03-21 | 931.18 | 868.05 | 888.00 | 0.00 | - | - | 0 | 42.43% |
| NVDA250620P01800000 | 2024-03-25 2:29PM EDT | 2025-06-20 | 850.34 | 994.00 | 1,012.00 | 0.00 | - | 2 | 0 | 79.29% |
| NVDA260116P01800000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 957.12 | 875.35 | 894.00 | 0.00 | - | - | 0 | 33.82% |
| NVDA261218P01800000 | 2024-04-11 12:54PM EDT | 2026-12-18 | 912.00 | 884.00 | 904.00 | 0.00 | - | 1 | 0 | 30.72% |
© 2024 Yahoo. All rights reserved.