Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,137.88 +323.98 (+0.51%) CMC Crypto 200
1,386.23 +73.60 (+5.61%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1900.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01900000 | 2024-04-30 10:35AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 302 | 50.00% |
| NVDA240621C01900000 | 2024-05-03 2:34PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 709 | 50.00% |
| NVDA240719C01900000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 448 | 25.00% |
| NVDA240816C01900000 | 2024-05-02 2:43PM EDT | 2024-08-16 | 0.93 | 0.00 | 0.00 | 0.00 | - | 519 | 620 | 25.00% |
| NVDA240920C01900000 | 2024-05-03 1:33PM EDT | 2024-09-20 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 568 | 25.00% |
| NVDA241018C01900000 | 2024-05-03 11:21AM EDT | 2024-10-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 25.00% |
| NVDA241115C01900000 | 2024-05-03 10:25AM EDT | 2024-11-15 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| NVDA241220C01900000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 27 | 187 | 12.50% |
| NVDA250117C01900000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 10.82 | 0.00 | 0.00 | 0.00 | - | 9 | 373 | 12.50% |
| NVDA250221C01900000 | 2024-05-03 3:51PM EDT | 2025-02-21 | 14.10 | 0.00 | 0.00 | 0.00 | - | 101 | 658 | 12.50% |
| NVDA250321C01900000 | 2024-05-03 3:59PM EDT | 2025-03-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 129 | 251 | 12.50% |
| NVDA250620C01900000 | 2024-05-03 2:35PM EDT | 2025-06-20 | 28.13 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 12.50% |
| NVDA251219C01900000 | 2024-05-02 10:32AM EDT | 2025-12-19 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| NVDA260116C01900000 | 2024-05-03 12:59PM EDT | 2026-01-16 | 54.00 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 12.50% |
| NVDA260618C01900000 | 2024-05-03 1:45PM EDT | 2026-06-18 | 75.95 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| NVDA261218C01900000 | 2024-05-03 9:54AM EDT | 2026-12-18 | 98.97 | 0.00 | 0.00 | 0.00 | - | 16 | 328 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01900000 | 2024-03-13 1:13PM EDT | 2024-06-21 | 1,003.55 | 1,015.55 | 1,025.00 | 0.00 | - | - | 0 | 118.95% |
| NVDA240719P01900000 | 2024-03-15 11:52AM EDT | 2024-07-19 | 1,010.53 | 1,015.55 | 1,025.20 | 0.00 | - | - | 0 | 94.41% |
| NVDA250117P01900000 | 2024-05-03 11:14AM EDT | 2025-01-17 | 1,022.96 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA250321P01900000 | 2024-04-29 1:14PM EDT | 2025-03-21 | 1,028.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01900000 | 2024-04-03 3:38PM EDT | 2025-12-19 | 1,008.00 | 1,002.00 | 1,022.00 | 0.00 | - | 4 | 0 | 34.91% |
| NVDA260116P01900000 | 2024-04-15 11:50AM EDT | 2026-01-16 | 1,012.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| NVDA261218P01900000 | 2024-04-23 3:36PM EDT | 2026-12-18 | 1,064.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.