Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,444.72 +63.37 (+0.76%) Bitcoin USD
63,091.53 +2,070.37 (+3.39%) CMC Crypto 200
1,303.72 -54.29 (-4.00%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:5.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00005000 | 2024-05-09 10:33AM EDT | 2024-05-17 | 883.27 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA240621C00005000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 881.73 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| NVDA240719C00005000 | 2024-04-23 2:45PM EDT | 2024-07-19 | 819.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816C00005000 | 2024-05-07 10:22AM EDT | 2024-08-16 | 889.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240920C00005000 | 2024-03-15 11:34AM EDT | 2024-09-20 | 886.10 | 874.30 | 880.70 | 0.00 | - | 10 | 443 | 0.00% |
| NVDA241115C00005000 | 2024-05-06 3:14PM EDT | 2024-11-15 | 915.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00005000 | 2024-05-03 2:07PM EDT | 2024-12-20 | 887.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250117C00005000 | 2024-05-08 2:05PM EDT | 2025-01-17 | 897.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00005000 | 2024-05-03 9:51AM EDT | 2025-02-21 | 880.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00005000 | 2024-05-07 11:08AM EDT | 2025-06-20 | 901.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219C00005000 | 2024-03-26 2:43PM EDT | 2025-12-19 | 945.08 | 818.10 | 828.25 | 0.00 | - | 2 | 21 | 0.00% |
| NVDA260116C00005000 | 2024-05-09 3:51PM EDT | 2026-01-16 | 883.75 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| NVDA260618C00005000 | 2024-03-27 10:02AM EDT | 2026-06-18 | 895.00 | 862.30 | 876.50 | 0.00 | - | 1 | 79 | 0.00% |
| NVDA261218C00005000 | 2024-05-07 9:50AM EDT | 2026-12-18 | 895.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00005000 | 2024-05-07 11:13AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240621P00005000 | 2024-04-25 9:35AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240719P00005000 | 2024-03-20 1:15PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 2 | 337.50% |
| NVDA240920P00005000 | 2024-04-17 9:32AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| NVDA241115P00005000 | 2024-03-25 9:48AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 4 | 263.67% |
| NVDA241220P00005000 | 2024-04-24 12:17PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA250117P00005000 | 2024-04-10 10:46AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| NVDA250221P00005000 | 2024-05-03 12:26PM EDT | 2025-02-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NVDA250620P00005000 | 2024-05-06 2:10PM EDT | 2025-06-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 50.00% |
| NVDA251219P00005000 | 2024-05-07 11:05AM EDT | 2025-12-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA260116P00005000 | 2024-05-09 1:35PM EDT | 2026-01-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 50.00% |
| NVDA260618P00005000 | 2024-05-07 11:36AM EDT | 2026-06-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA261218P00005000 | 2024-05-09 11:41AM EDT | 2026-12-18 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.