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
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,900.54 -2,331.13 (-3.69%) CMC Crypto 200
1,258.96 -99.05 (-7.07%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:505.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00505000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 416.23 | 392.25 | 396.10 | 0.00 | - | 1 | 286 | 160.16% |
| NVDA240621C00505000 | 2024-05-07 1:17PM EDT | 2024-06-21 | 413.73 | 395.15 | 399.45 | 0.00 | - | 1 | 776 | 95.78% |
| NVDA240719C00505000 | 2024-05-09 3:10PM EDT | 2024-07-19 | 392.80 | 397.35 | 402.15 | 0.00 | - | 1 | 47 | 82.86% |
| NVDA240920C00505000 | 2024-04-24 11:52AM EDT | 2024-09-20 | 327.20 | 405.40 | 410.05 | 0.00 | - | 3 | 126 | 74.00% |
| NVDA241220C00505000 | 2024-05-07 1:06PM EDT | 2024-12-20 | 436.00 | 416.75 | 422.00 | 0.00 | - | 1 | 98 | 68.41% |
| NVDA250117C00505000 | 2024-04-17 12:49PM EDT | 2025-01-17 | 378.45 | 421.90 | 425.65 | 0.00 | - | 2 | 2,654 | 68.04% |
| NVDA250620C00505000 | 2024-05-07 9:49AM EDT | 2025-06-20 | 455.00 | 442.00 | 447.00 | 0.00 | - | 1 | 1,174 | 65.37% |
| NVDA251219C00505000 | 2024-04-25 2:42PM EDT | 2025-12-19 | 403.05 | 465.55 | 469.20 | 0.00 | - | 20 | 200 | 64.00% |
| NVDA260116C00505000 | 2024-05-01 10:35AM EDT | 2026-01-16 | 421.00 | 468.70 | 472.40 | 0.00 | - | 1 | 175 | 63.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00505000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.15 | -0.02 | -66.67% | 5 | 431 | 134.77% |
| NVDA240621P00505000 | 2024-05-07 9:48AM EDT | 2024-06-21 | 0.71 | 0.45 | 0.52 | 0.00 | - | 5 | 595 | 70.87% |
| NVDA240719P00505000 | 2024-05-10 12:13PM EDT | 2024-07-19 | 1.05 | 0.82 | 1.06 | -0.23 | -17.97% | 1 | 105 | 60.18% |
| NVDA240920P00505000 | 2024-05-10 11:28AM EDT | 2024-09-20 | 3.70 | 3.35 | 3.65 | -0.14 | -3.65% | 5 | 204 | 54.22% |
| NVDA241220P00505000 | 2024-05-07 9:52AM EDT | 2024-12-20 | 9.70 | 8.10 | 9.00 | 0.00 | - | 1 | 517 | 50.48% |
| NVDA250117P00505000 | 2024-05-10 2:23PM EDT | 2025-01-17 | 9.97 | 9.75 | 10.45 | -3.63 | -26.69% | 1 | 568 | 49.98% |
| NVDA250620P00505000 | 2024-05-08 12:39PM EDT | 2025-06-20 | 20.89 | 19.30 | 20.45 | 0.00 | - | 1 | 201 | 47.42% |
| NVDA251219P00505000 | 2024-05-03 2:39PM EDT | 2025-12-19 | 33.90 | 31.80 | 32.60 | 0.00 | - | 8 | 182 | 45.93% |
| NVDA260116P00505000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 35.65 | 33.30 | 34.10 | 0.00 | - | 52 | 458 | 45.60% |
© 2024 Yahoo. All rights reserved.