Singapore markets close in 7 hours 28 minutes
Straits Times Index
3,307.25 +4.06 (+0.12%) Nikkei
38,595.71 +359.64 (+0.94%) Hang Seng
18,578.30 0.00 (0.00%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,580.14 -713.97 (-1.11%) CMC Crypto 200
1,369.66 +57.03 (+4.34%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1910.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01910000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 65 | 119.53% |
| NVDA240621C01910000 | 2024-05-06 2:15PM EDT | 2024-06-21 | 0.21 | 0.14 | 0.27 | -0.11 | -34.38% | 10 | 124 | 71.68% |
| NVDA240719C01910000 | 2024-05-06 11:04AM EDT | 2024-07-19 | 0.58 | 0.51 | 0.67 | +0.03 | +5.45% | 6 | 178 | 62.87% |
| NVDA240816C01910000 | 2024-05-06 9:56AM EDT | 2024-08-16 | 1.34 | 1.21 | 1.42 | -0.22 | -14.10% | 1 | 60 | 58.84% |
| NVDA240920C01910000 | 2024-05-06 10:40AM EDT | 2024-09-20 | 3.45 | 3.10 | 3.55 | +1.26 | +57.53% | 5 | 51 | 57.70% |
| NVDA241018C01910000 | 2024-05-06 3:31PM EDT | 2024-10-18 | 4.65 | 4.55 | 5.00 | +1.29 | +38.39% | 2 | 26 | 55.66% |
| NVDA241115C01910000 | 2024-05-06 11:28AM EDT | 2024-11-15 | 7.10 | 6.60 | 7.50 | +2.69 | +61.00% | 7 | 18 | 55.01% |
| NVDA241220C01910000 | 2024-04-15 1:36PM EDT | 2024-12-20 | 9.95 | 9.70 | 10.90 | 0.00 | - | 8 | 65 | 54.33% |
| NVDA250117C01910000 | 2024-05-03 9:59AM EDT | 2025-01-17 | 10.60 | 12.10 | 12.80 | 0.00 | - | 1 | 24 | 53.26% |
| NVDA250221C01910000 | 2024-04-24 2:32PM EDT | 2025-02-21 | 8.00 | 15.85 | 16.85 | 0.00 | - | 10 | 46 | 52.94% |
| NVDA250321C01910000 | 2024-05-03 2:02PM EDT | 2025-03-21 | 16.75 | 19.00 | 19.90 | 0.00 | - | 34 | 84 | 52.58% |
| NVDA250620C01910000 | 2024-05-03 12:59PM EDT | 2025-06-20 | 26.63 | 30.55 | 31.45 | 0.00 | - | 10 | 23 | 52.04% |
| NVDA251219C01910000 | 2024-05-02 10:54AM EDT | 2025-12-19 | 42.45 | 57.25 | 58.45 | 0.00 | - | 1 | 21 | 51.93% |
| NVDA260116C01910000 | 2024-05-01 3:05PM EDT | 2026-01-16 | 46.97 | 60.95 | 62.20 | 0.00 | - | 106 | 65 | 51.78% |
| NVDA260618C01910000 | 2024-04-19 2:56PM EDT | 2026-06-18 | 48.03 | 83.90 | 85.25 | 0.00 | - | 2 | 9 | 51.74% |
| NVDA261218C01910000 | 2024-05-01 9:35AM EDT | 2026-12-18 | 88.87 | 109.75 | 112.70 | 0.00 | - | 1 | 19 | 51.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01910000 | 2024-03-13 1:13PM EDT | 2024-06-21 | 1,013.45 | 1,025.55 | 1,035.00 | 0.00 | - | - | 0 | 168.65% |
| NVDA240719P01910000 | 2024-03-15 12:32PM EDT | 2024-07-19 | 1,022.41 | 1,025.55 | 1,035.20 | 0.00 | - | - | 0 | 133.07% |
| NVDA241220P01910000 | 2024-03-11 9:49AM EDT | 2024-12-20 | 1,047.95 | 1,038.15 | 1,043.10 | 0.00 | - | 6 | 0 | 80.99% |
| NVDA250117P01910000 | 2024-04-26 10:03AM EDT | 2025-01-17 | 1,053.95 | 985.50 | 991.50 | 0.00 | - | 2 | 0 | 41.63% |
| NVDA250221P01910000 | 2024-03-12 10:53AM EDT | 2025-02-21 | 1,010.20 | 1,013.75 | 1,030.15 | 0.00 | - | - | 0 | 63.07% |
| NVDA261218P01910000 | 2024-04-18 11:54AM EDT | 2026-12-18 | 1,053.00 | 986.00 | 1,006.00 | 0.00 | - | 2 | 0 | 29.80% |
© 2024 Yahoo. All rights reserved.