Singapore markets close in 5 hours 42 minutes
Straits Times Index
3,306.12 +2.93 (+0.09%) Nikkei
38,688.66 +452.59 (+1.18%) Hang Seng
18,452.65 -125.65 (-0.68%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,652.77 -106.48 (-0.17%) CMC Crypto 200
1,370.44 +57.81 (+4.40%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1830.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01830000 | 2024-04-29 10:11AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 43 | 126.56% |
| NVDA240621C01830000 | 2024-04-29 9:35AM EDT | 2024-06-21 | 0.45 | 0.09 | 0.38 | 0.00 | - | 2 | 197 | 68.85% |
| NVDA240719C01830000 | 2024-05-01 12:41PM EDT | 2024-07-19 | 0.48 | 0.71 | 0.87 | 0.00 | - | 3 | 36 | 61.72% |
| NVDA240816C01830000 | 2024-05-01 1:55PM EDT | 2024-08-16 | 1.13 | 1.59 | 1.81 | 0.00 | - | 4 | 9 | 57.87% |
| NVDA240920C01830000 | 2024-04-29 12:07PM EDT | 2024-09-20 | 3.65 | 3.90 | 4.70 | 0.00 | - | 1 | 30 | 57.26% |
| NVDA241018C01830000 | 2024-05-02 3:08PM EDT | 2024-10-18 | 4.05 | 5.60 | 6.25 | 0.00 | - | 40 | 53 | 55.08% |
| NVDA241115C01830000 | 2024-04-15 2:58PM EDT | 2024-11-15 | 8.55 | 8.15 | 9.00 | 0.00 | - | 7 | 8 | 54.48% |
| NVDA241220C01830000 | 2024-04-16 12:50PM EDT | 2024-12-20 | 11.35 | 12.00 | 12.95 | 0.00 | - | 1 | 10 | 54.03% |
| NVDA250117C01830000 | 2024-04-11 1:19PM EDT | 2025-01-17 | 16.07 | 14.60 | 15.20 | 0.00 | - | 2 | 5 | 52.97% |
| NVDA250221C01830000 | 2024-05-03 9:47AM EDT | 2025-02-21 | 16.00 | 18.85 | 19.75 | 0.00 | - | 1 | 0 | 52.70% |
| NVDA250321C01830000 | 2024-04-04 2:59PM EDT | 2025-03-21 | 21.94 | 18.95 | 19.95 | 0.00 | - | 4 | 2 | 50.42% |
| NVDA250620C01830000 | 2024-05-02 10:21AM EDT | 2025-06-20 | 23.85 | 35.10 | 36.05 | 0.00 | - | 1 | 2 | 51.97% |
| NVDA251219C01830000 | 2024-04-26 2:30PM EDT | 2025-12-19 | 56.71 | 63.80 | 65.05 | 0.00 | - | 2 | 7 | 51.96% |
| NVDA260116C01830000 | 2024-05-01 1:35PM EDT | 2026-01-16 | 47.28 | 67.70 | 69.05 | 0.00 | - | - | 1 | 51.82% |
| NVDA260618C01830000 | 2024-04-18 10:27AM EDT | 2026-06-18 | 70.89 | 91.80 | 93.20 | 0.00 | - | 7 | 14 | 51.82% |
| NVDA261218C01830000 | 2024-04-17 12:38PM EDT | 2026-12-18 | 95.67 | 118.65 | 121.65 | 0.00 | - | 2 | 19 | 51.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01830000 | 2024-04-29 2:36PM EDT | 2024-05-17 | 956.36 | 903.65 | 916.50 | 0.00 | - | 10 | 0 | 173.02% |
| NVDA240621P01830000 | 2024-03-13 1:34PM EDT | 2024-06-21 | 928.35 | 945.50 | 955.00 | 0.00 | - | - | 0 | 162.40% |
| NVDA240719P01830000 | 2024-03-20 9:46AM EDT | 2024-07-19 | 942.85 | 1,060.45 | 1,075.40 | 0.00 | - | 2 | 0 | 211.10% |
| NVDA241018P01830000 | 2024-03-13 1:58PM EDT | 2024-10-18 | 929.20 | 943.05 | 955.25 | 0.00 | - | - | 0 | 85.11% |
| NVDA250321P01830000 | 2024-03-21 12:37PM EDT | 2025-03-21 | 908.95 | 1,058.00 | 1,078.00 | 0.00 | - | - | 0 | 101.73% |
© 2024 Yahoo. All rights reserved.