Singapore markets close in 6 hours 10 minutes
Straits Times Index
3,308.18 +4.99 (+0.15%) Nikkei
38,688.66 +452.59 (+1.18%) Hang Seng
18,516.75 -61.55 (-0.33%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,701.00 -340.84 (-0.53%) CMC Crypto 200
1,372.15 +59.52 (+4.53%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1810.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01810000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 171.88% |
| NVDA240517C01810000 | 2024-04-10 10:01AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.14 | 0.00 | - | 92 | 101 | 124.81% |
| NVDA240524C01810000 | 2024-05-06 2:14PM EDT | 2024-05-24 | 0.08 | 0.04 | 0.13 | -0.01 | -11.11% | 41 | 413 | 99.22% |
| NVDA240621C01810000 | 2024-04-30 3:54PM EDT | 2024-06-21 | 0.39 | 0.11 | 0.41 | 0.00 | - | 1 | 33 | 68.56% |
| NVDA240719C01810000 | 2024-05-06 1:07PM EDT | 2024-07-19 | 0.98 | 0.77 | 0.94 | +0.34 | +53.13% | 4 | 24 | 61.46% |
| NVDA240816C01810000 | 2024-05-03 10:10AM EDT | 2024-08-16 | 1.50 | 1.71 | 1.93 | 0.00 | - | 60 | 110 | 57.64% |
| NVDA240920C01810000 | 2024-04-26 9:54AM EDT | 2024-09-20 | 3.05 | 4.15 | 4.65 | 0.00 | - | 1 | 23 | 56.76% |
| NVDA241018C01810000 | 2024-05-02 10:30AM EDT | 2024-10-18 | 4.30 | 6.10 | 6.95 | 0.00 | - | 1 | 295 | 55.34% |
| NVDA241115C01810000 | 2024-05-03 9:53AM EDT | 2024-11-15 | 7.55 | 8.40 | 9.45 | 0.00 | - | 1 | 9 | 54.25% |
| NVDA241220C01810000 | 2024-04-16 12:49PM EDT | 2024-12-20 | 11.85 | 12.60 | 13.60 | 0.00 | - | 5 | 9 | 53.96% |
| NVDA250117C01810000 | 2024-05-06 2:13PM EDT | 2025-01-17 | 15.64 | 15.30 | 15.95 | +5.89 | +60.41% | 2 | 39 | 52.92% |
| NVDA250221C01810000 | 2024-05-01 1:38PM EDT | 2025-02-21 | 13.01 | 19.70 | 20.60 | 0.00 | - | 2 | 30 | 52.65% |
| NVDA250321C01810000 | 2024-05-06 3:42PM EDT | 2025-03-21 | 23.75 | 23.35 | 24.25 | +4.55 | +23.70% | 8 | 10 | 52.38% |
| NVDA250620C01810000 | 2024-04-15 12:28PM EDT | 2025-06-20 | 33.08 | 36.35 | 37.35 | 0.00 | - | - | 1 | 51.95% |
| NVDA251219C01810000 | 2024-05-03 10:15AM EDT | 2025-12-19 | 55.82 | 65.60 | 66.85 | 0.00 | - | 2 | 71 | 51.98% |
| NVDA260116C01810000 | 2024-05-02 10:55AM EDT | 2026-01-16 | 52.13 | 69.55 | 70.90 | 0.00 | - | 2 | 5 | 51.84% |
| NVDA260618C01810000 | 2024-05-06 2:18PM EDT | 2026-06-18 | 94.07 | 93.95 | 95.30 | +14.17 | +17.73% | 6 | 5 | 51.85% |
| NVDA261218C01810000 | 2024-04-19 2:44PM EDT | 2026-12-18 | 75.97 | 121.00 | 124.00 | 0.00 | - | 8 | 18 | 51.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01810000 | 2024-03-13 3:31PM EDT | 2024-06-21 | 903.85 | 925.50 | 935.00 | 0.00 | - | 4 | 0 | 160.78% |
| NVDA240719P01810000 | 2024-03-19 10:06AM EDT | 2024-07-19 | 946.85 | 960.25 | 965.05 | 0.00 | - | 2 | 0 | 152.95% |
| NVDA240816P01810000 | 2024-03-11 9:49AM EDT | 2024-08-16 | 948.50 | 938.70 | 943.35 | 0.00 | - | 13 | 0 | 115.92% |
| NVDA240920P01810000 | 2024-03-20 3:15PM EDT | 2024-09-20 | 903.90 | 1,040.80 | 1,055.45 | 0.00 | - | 22 | 0 | 154.18% |
| NVDA241115P01810000 | 2024-03-11 10:23AM EDT | 2024-11-15 | 944.35 | 939.95 | 943.60 | 0.00 | - | 15 | 0 | 84.68% |
| NVDA250321P01810000 | 2024-03-25 2:29PM EDT | 2025-03-21 | 856.35 | 1,004.00 | 1,022.00 | 0.00 | - | 2 | 0 | 90.34% |
© 2024 Yahoo. All rights reserved.