Singapore markets close in 5 hours 20 minutes
Straits Times Index
3,305.72 +2.53 (+0.08%) Nikkei
38,688.66 +452.59 (+1.18%) Hang Seng
18,443.74 -134.56 (-0.72%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,175.18 -759.59 (-1.19%) CMC Crypto 200
1,368.52 +55.90 (+4.26%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1930.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01930000 | 2024-05-02 1:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 593 | 112.50% |
| NVDA240621C01930000 | 2024-05-06 3:38PM EDT | 2024-06-21 | 0.19 | 0.13 | 0.26 | +0.03 | +18.75% | 8 | 85 | 72.27% |
| NVDA240719C01930000 | 2024-05-06 1:08PM EDT | 2024-07-19 | 0.57 | 0.47 | 0.63 | +0.02 | +3.64% | 1 | 142 | 63.16% |
| NVDA240816C01930000 | 2024-05-06 2:33PM EDT | 2024-08-16 | 1.30 | 1.13 | 1.30 | +0.20 | +18.18% | 7 | 384 | 58.95% |
| NVDA240920C01930000 | 2024-05-06 1:01PM EDT | 2024-09-20 | 3.21 | 2.93 | 3.35 | +0.65 | +25.39% | 2 | 115 | 57.86% |
| NVDA241018C01930000 | 2024-05-06 11:49AM EDT | 2024-10-18 | 4.80 | 4.35 | 4.75 | +0.95 | +24.68% | 1 | 68 | 55.84% |
| NVDA241115C01930000 | 2024-05-06 11:32AM EDT | 2024-11-15 | 6.72 | 6.35 | 6.85 | +1.40 | +26.32% | 3 | 66 | 54.96% |
| NVDA241220C01930000 | 2024-05-06 12:45PM EDT | 2024-12-20 | 9.90 | 9.60 | 10.20 | +1.10 | +12.50% | 3 | 324 | 54.48% |
| NVDA250117C01930000 | 2024-05-06 1:20PM EDT | 2025-01-17 | 11.97 | 11.65 | 12.25 | +1.92 | +19.10% | 12 | 96 | 53.37% |
| NVDA250221C01930000 | 2024-05-06 12:31PM EDT | 2025-02-21 | 15.60 | 15.25 | 16.20 | +5.00 | +47.17% | 2 | 101 | 53.02% |
| NVDA250321C01930000 | 2024-05-06 11:30AM EDT | 2025-03-21 | 18.65 | 18.30 | 19.15 | +2.60 | +16.20% | 15 | 211 | 52.64% |
| NVDA250620C01930000 | 2024-05-01 2:10PM EDT | 2025-06-20 | 20.00 | 29.55 | 30.45 | 0.00 | - | 2 | 72 | 52.08% |
| NVDA251219C01930000 | 2024-05-06 11:03AM EDT | 2025-12-19 | 55.34 | 55.75 | 56.95 | +8.39 | +17.87% | 4 | 61 | 51.93% |
| NVDA260116C01930000 | 2024-05-06 9:34AM EDT | 2026-01-16 | 54.00 | 59.35 | 60.65 | +0.50 | +0.93% | 2 | 121 | 51.77% |
| NVDA260618C01930000 | 2024-05-01 1:24PM EDT | 2026-06-18 | 58.55 | 82.05 | 83.35 | 0.00 | - | 2 | 41 | 51.71% |
| NVDA261218C01930000 | 2024-05-01 3:00PM EDT | 2026-12-18 | 88.38 | 107.65 | 110.60 | 0.00 | - | 2 | 123 | 51.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01930000 | 2024-03-27 3:55PM EDT | 2024-05-17 | 1,026.31 | 1,046.55 | 1,061.45 | 0.00 | - | 2 | 0 | 356.68% |
| NVDA240816P01930000 | 2024-03-11 9:55AM EDT | 2024-08-16 | 1,072.50 | 1,060.55 | 1,065.50 | 0.00 | - | 1 | 0 | 123.79% |
| NVDA241018P01930000 | 2024-03-11 9:56AM EDT | 2024-10-18 | 1,067.49 | 1,058.35 | 1,063.20 | 0.00 | - | 1 | 0 | 96.08% |
| NVDA241220P01930000 | 2024-03-11 9:49AM EDT | 2024-12-20 | 1,067.95 | 1,055.95 | 1,065.90 | 0.00 | - | 1 | 0 | 81.82% |
| NVDA250117P01930000 | 2024-03-28 10:26AM EDT | 2025-01-17 | 1,025.47 | 1,045.55 | 1,060.55 | 0.00 | - | 1 | 0 | 73.54% |
| NVDA261218P01930000 | 2024-04-08 9:53AM EDT | 2026-12-18 | 1,060.61 | 1,004.00 | 1,024.00 | 0.00 | - | 2 | 0 | 29.32% |
© 2024 Yahoo. All rights reserved.