Singapore markets close in 5 hours 31 minutes
Straits Times Index
3,305.74 +2.55 (+0.08%) Nikkei
38,688.66 +452.59 (+1.18%) Hang Seng
18,442.22 -136.08 (-0.73%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,152.34 -706.40 (-1.11%) CMC Crypto 200
1,369.84 +57.22 (+4.36%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1940.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01940000 | 2024-05-06 2:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 7,902 | 112.50% |
| NVDA240621C01940000 | 2024-05-06 2:44PM EDT | 2024-06-21 | 0.17 | 0.17 | 0.18 | -0.03 | -15.00% | 598 | 6,933 | 71.97% |
| NVDA240719C01940000 | 2024-05-06 3:57PM EDT | 2024-07-19 | 0.61 | 0.50 | 0.60 | +0.11 | +22.00% | 576 | 2,490 | 63.53% |
| NVDA240816C01940000 | 2024-05-06 3:32PM EDT | 2024-08-16 | 1.23 | 1.17 | 1.20 | +0.16 | +14.95% | 325 | 1,998 | 59.11% |
| NVDA240920C01940000 | 2024-05-06 3:46PM EDT | 2024-09-20 | 3.04 | 3.00 | 3.15 | +0.42 | +16.03% | 55 | 975 | 58.00% |
| NVDA241018C01940000 | 2024-05-06 3:45PM EDT | 2024-10-18 | 4.50 | 4.20 | 4.70 | +0.75 | +20.00% | 41 | 835 | 55.95% |
| NVDA241115C01940000 | 2024-05-06 3:54PM EDT | 2024-11-15 | 6.35 | 6.25 | 6.70 | +0.85 | +15.45% | 32 | 273 | 55.07% |
| NVDA241220C01940000 | 2024-05-06 3:58PM EDT | 2024-12-20 | 9.70 | 9.55 | 9.90 | +1.45 | +17.58% | 77 | 684 | 54.58% |
| NVDA250117C01940000 | 2024-05-06 3:38PM EDT | 2025-01-17 | 11.69 | 11.45 | 11.90 | +1.84 | +18.68% | 263 | 2,791 | 53.39% |
| NVDA250221C01940000 | 2024-05-06 3:37PM EDT | 2025-02-21 | 15.50 | 14.85 | 15.75 | +2.40 | +18.32% | 5 | 424 | 52.97% |
| NVDA250321C01940000 | 2024-05-06 2:55PM EDT | 2025-03-21 | 18.70 | 17.95 | 18.75 | +3.05 | +19.49% | 93 | 785 | 52.66% |
| NVDA250620C01940000 | 2024-05-06 3:59PM EDT | 2025-06-20 | 29.40 | 29.05 | 29.95 | +3.95 | +15.52% | 21 | 639 | 52.09% |
| NVDA251219C01940000 | 2024-05-06 3:53PM EDT | 2025-12-19 | 55.61 | 55.00 | 56.20 | +6.46 | +13.14% | 10 | 201 | 51.92% |
| NVDA260116C01940000 | 2024-05-06 3:41PM EDT | 2026-01-16 | 58.82 | 58.60 | 59.85 | +6.49 | +12.40% | 191 | 667 | 51.76% |
| NVDA260618C01940000 | 2024-05-06 3:46PM EDT | 2026-06-18 | 80.95 | 81.15 | 82.45 | +8.38 | +11.55% | 6 | 239 | 51.70% |
| NVDA261218C01940000 | 2024-05-06 3:11PM EDT | 2026-12-18 | 108.19 | 106.50 | 109.65 | +10.19 | +10.40% | 80 | 1,327 | 51.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01940000 | 2024-03-27 3:55PM EDT | 2024-05-17 | 1,036.33 | 1,056.60 | 1,072.00 | 0.00 | - | 1 | 0 | 358.91% |
| NVDA240621P01940000 | 2024-03-19 9:30AM EDT | 2024-06-21 | 1,073.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P01940000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 1,033.30 | 1,170.40 | 1,185.35 | 0.00 | - | 8 | 0 | 218.67% |
| NVDA240816P01940000 | 2024-03-13 1:30PM EDT | 2024-08-16 | 1,035.75 | 1,053.10 | 1,065.25 | 0.00 | - | - | 0 | 113.91% |
| NVDA250117P01940000 | 2024-04-29 9:40AM EDT | 2025-01-17 | 1,078.79 | 1,015.50 | 1,021.50 | 0.00 | - | 10 | 0 | 42.35% |
| NVDA250620P01940000 | 2024-04-08 2:53PM EDT | 2025-06-20 | 1,068.00 | 1,008.00 | 1,028.00 | 0.00 | - | 2 | 0 | 40.61% |
| NVDA260116P01940000 | 2024-04-02 1:38PM EDT | 2026-01-16 | 1,045.50 | 1,072.00 | 1,092.00 | 0.00 | - | - | 0 | 53.01% |
| NVDA260618P01940000 | 2024-03-20 11:49AM EDT | 2026-06-18 | 1,056.73 | 1,168.00 | 1,188.00 | 0.00 | - | - | 0 | 67.74% |
| NVDA261218P01940000 | 2024-04-05 11:56AM EDT | 2026-12-18 | 1,060.00 | 1,046.00 | 1,064.00 | 0.00 | - | 2 | 0 | 38.54% |
© 2024 Yahoo. All rights reserved.