Singapore markets close in 4 hours 39 minutes
Straits Times Index
3,292.70 +26.75 (+0.82%) Nikkei
38,236.26 +162.28 (+0.43%) Hang Seng
18,859.60 +321.79 (+1.74%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,917.87 +1,226.23 (+1.99%) CMC Crypto 200
1,352.25 +52.15 (+4.01%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00050000 | 2024-04-23 9:31AM EDT | 2024-05-17 | 761.17 | 836.20 | 838.80 | 0.00 | - | 6 | 60 | 603.13% |
| NVDA240621C00050000 | 2024-04-26 9:38AM EDT | 2024-06-21 | 788.87 | 836.40 | 838.95 | 0.00 | - | 2 | 263 | 309.38% |
| NVDA240719C00050000 | 2024-05-08 11:33AM EDT | 2024-07-19 | 849.55 | 836.40 | 839.70 | 0.00 | - | 1 | 1 | 271.00% |
| NVDA240816C00050000 | 2024-03-14 3:39PM EDT | 2024-08-16 | 825.90 | 830.45 | 836.10 | 0.00 | - | 198 | 151 | 0.00% |
| NVDA240920C00050000 | 2024-04-01 3:21PM EDT | 2024-09-20 | 855.15 | 779.20 | 784.45 | 0.00 | - | 4 | 267 | 0.00% |
| NVDA241220C00050000 | 2024-01-31 3:58PM EDT | 2024-12-20 | 572.71 | 770.65 | 779.50 | 0.00 | - | 17 | 36 | 0.00% |
| NVDA250117C00050000 | 2024-03-06 3:06PM EDT | 2025-01-17 | 844.37 | 830.00 | 836.85 | 0.00 | - | 9 | 32 | 0.00% |
| NVDA250620C00050000 | 2024-03-11 1:53PM EDT | 2025-06-20 | 816.17 | 820.80 | 829.75 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA251219C00050000 | 2024-05-02 9:30AM EDT | 2025-12-19 | 800.50 | 838.30 | 848.80 | 0.00 | - | 4 | 22 | 139.07% |
| NVDA260116C00050000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 800.86 | 838.05 | 849.50 | 0.00 | - | 4 | 25 | 137.01% |
| NVDA260618C00050000 | 2024-04-19 2:54PM EDT | 2026-06-18 | 730.00 | 838.20 | 850.45 | 0.00 | - | 1 | 4 | 125.06% |
| NVDA261218C00050000 | 2024-04-19 2:54PM EDT | 2026-12-18 | 732.00 | 837.50 | 853.60 | 0.00 | - | 1 | 1 | 117.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00050000 | 2024-04-08 9:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| NVDA240621P00050000 | 2024-02-29 1:33PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,195 | 246.88% |
| NVDA240719P00050000 | 2024-03-26 9:30AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| NVDA240920P00050000 | 2024-04-02 12:22PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.14 | 0.00 | - | 5 | 333 | 158.20% |
| NVDA241115P00050000 | 2024-03-25 2:43PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 8 | 139.06% |
| NVDA241220P00050000 | 2024-03-18 1:50PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 319 | 128.71% |
| NVDA250117P00050000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,591 | 93.75% |
| NVDA250221P00050000 | 2024-05-09 11:07AM EDT | 2025-02-21 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 6 | 474 | 99.22% |
| NVDA250620P00050000 | 2024-05-06 2:10PM EDT | 2025-06-20 | 0.02 | 0.01 | 0.08 | 0.00 | - | 17 | 3,441 | 87.50% |
| NVDA251219P00050000 | 2024-02-08 11:01AM EDT | 2025-12-19 | 0.14 | 0.05 | 0.27 | 0.00 | - | 1 | 454 | 81.54% |
| NVDA260116P00050000 | 2024-04-25 3:45PM EDT | 2026-01-16 | 0.16 | 0.10 | 0.34 | 0.00 | - | 1 | 108 | 82.32% |
| NVDA260618P00050000 | 2024-05-02 10:27AM EDT | 2026-06-18 | 0.10 | 0.10 | 0.33 | 0.00 | - | 1 | 234 | 73.49% |
| NVDA261218P00050000 | 2024-05-09 9:39AM EDT | 2026-12-18 | 0.30 | 0.02 | 0.54 | -0.06 | -16.67% | 5 | 37 | 67.97% |
© 2024 Yahoo. All rights reserved.