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
60,803.56 -2,076.85 (-3.30%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:525.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00525000 | 2024-05-10 3:13PM EDT | 2024-05-17 | 372.49 | 372.95 | 376.10 | +4.78 | +1.30% | 5 | 280 | 174.27% |
| NVDA240621C00525000 | 2024-05-10 9:49AM EDT | 2024-06-21 | 392.90 | 375.50 | 380.05 | -4.02 | -1.01% | 1 | 1,370 | 93.48% |
| NVDA240719C00525000 | 2024-04-30 11:38AM EDT | 2024-07-19 | 357.27 | 378.60 | 383.00 | 0.00 | - | 5 | 164 | 81.53% |
| NVDA240920C00525000 | 2024-05-07 10:48AM EDT | 2024-09-20 | 390.61 | 385.60 | 391.30 | 0.00 | - | 1 | 718 | 71.17% |
| NVDA241220C00525000 | 2024-05-10 3:04PM EDT | 2024-12-20 | 401.88 | 400.50 | 404.25 | -7.62 | -1.86% | 1 | 103 | 67.42% |
| NVDA250117C00525000 | 2024-05-06 10:05AM EDT | 2025-01-17 | 421.25 | 404.15 | 408.25 | 0.00 | - | 1 | 1,206 | 66.42% |
| NVDA250620C00525000 | 2024-05-10 10:06AM EDT | 2025-06-20 | 436.33 | 427.00 | 430.25 | +16.79 | +4.00% | 1 | 136 | 64.29% |
| NVDA251219C00525000 | 2024-04-19 3:52PM EDT | 2025-12-19 | 334.55 | 451.75 | 454.90 | 0.00 | - | 5 | 167 | 63.33% |
| NVDA260116C00525000 | 2024-05-01 9:49AM EDT | 2026-01-16 | 414.65 | 455.15 | 458.45 | 0.00 | - | 3 | 44 | 63.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00525000 | 2024-05-09 1:13PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.15 | 0.00 | - | 11 | 981 | 135.74% |
| NVDA240621P00525000 | 2024-05-10 2:59PM EDT | 2024-06-21 | 0.62 | 0.50 | 0.63 | -0.10 | -13.89% | 1 | 1,040 | 68.60% |
| NVDA240719P00525000 | 2024-05-10 2:02PM EDT | 2024-07-19 | 1.25 | 1.07 | 1.30 | -0.35 | -21.88% | 1 | 264 | 58.87% |
| NVDA240920P00525000 | 2024-05-09 10:27AM EDT | 2024-09-20 | 4.50 | 4.05 | 4.55 | -0.90 | -16.67% | 2 | 611 | 53.31% |
| NVDA241220P00525000 | 2024-05-08 9:54AM EDT | 2024-12-20 | 10.40 | 9.85 | 10.60 | -0.52 | -4.76% | 1 | 246 | 50.32% |
| NVDA250117P00525000 | 2024-05-09 11:57AM EDT | 2025-01-17 | 13.20 | 11.60 | 12.10 | 0.00 | - | 1 | 419 | 49.10% |
| NVDA250620P00525000 | 2024-05-01 12:34PM EDT | 2025-06-20 | 33.30 | 22.90 | 23.50 | 0.00 | - | 1 | 213 | 46.94% |
| NVDA251219P00525000 | 2024-05-03 3:04PM EDT | 2025-12-19 | 38.55 | 36.05 | 36.65 | 0.00 | - | 9 | 202 | 45.50% |
| NVDA260116P00525000 | 2024-04-26 11:22AM EDT | 2026-01-16 | 42.60 | 37.65 | 38.40 | 0.00 | - | 50 | 125 | 45.24% |
© 2024 Yahoo. All rights reserved.