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
60,887.69 -1,964.80 (-3.13%) CMC Crypto 200
1,264.79 -93.22 (-6.87%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:545.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00545000 | 2024-05-08 2:59PM EDT | 2024-05-17 | 358.38 | 352.30 | 356.15 | 0.00 | - | 4 | 494 | 152.69% |
| NVDA240621C00545000 | 2024-05-09 3:02PM EDT | 2024-06-21 | 358.87 | 355.95 | 359.35 | +8.95 | +2.56% | 10 | 1,544 | 87.32% |
| NVDA240719C00545000 | 2024-04-24 2:25PM EDT | 2024-07-19 | 274.25 | 360.35 | 363.35 | 0.00 | - | 1 | 94 | 79.30% |
| NVDA240920C00545000 | 2024-05-06 2:23PM EDT | 2024-09-20 | 391.12 | 367.80 | 373.10 | 0.00 | - | 1 | 114 | 69.71% |
| NVDA241220C00545000 | 2024-05-06 11:50AM EDT | 2024-12-20 | 406.50 | 383.20 | 386.20 | 0.00 | - | 5 | 277 | 65.62% |
| NVDA250117C00545000 | 2024-05-03 11:43AM EDT | 2025-01-17 | 375.70 | 387.65 | 391.00 | 0.00 | - | 1 | 1,129 | 65.10% |
| NVDA250620C00545000 | 2024-05-07 1:20PM EDT | 2025-06-20 | 428.89 | 410.00 | 415.90 | 0.00 | - | 2 | 1,254 | 63.16% |
| NVDA251219C00545000 | 2024-04-19 1:58PM EDT | 2025-12-19 | 350.70 | 436.90 | 440.60 | 0.00 | - | 2 | 55 | 62.34% |
| NVDA260116C00545000 | 2024-04-29 10:47AM EDT | 2026-01-16 | 423.25 | 440.90 | 444.50 | 0.00 | - | 1 | 131 | 62.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00545000 | 2024-05-10 1:48PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 48 | 729 | 107.81% |
| NVDA240621P00545000 | 2024-05-07 10:32AM EDT | 2024-06-21 | 1.04 | 0.57 | 0.76 | 0.00 | - | 2 | 705 | 65.67% |
| NVDA240719P00545000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 1.55 | 1.40 | 1.55 | -1.34 | -46.37% | 6 | 233 | 57.10% |
| NVDA240920P00545000 | 2024-05-09 2:09PM EDT | 2024-09-20 | 6.18 | 5.05 | 5.60 | 0.00 | - | 59 | 355 | 52.41% |
| NVDA241220P00545000 | 2024-05-10 1:44PM EDT | 2024-12-20 | 12.35 | 12.05 | 12.85 | -4.47 | -26.58% | 1 | 295 | 49.92% |
| NVDA250117P00545000 | 2024-05-07 3:18PM EDT | 2025-01-17 | 15.35 | 13.80 | 14.65 | 0.00 | - | 13 | 361 | 48.81% |
| NVDA250620P00545000 | 2024-05-02 1:38PM EDT | 2025-06-20 | 32.75 | 26.35 | 28.05 | 0.00 | - | 2 | 283 | 47.12% |
| NVDA251219P00545000 | 2024-05-03 2:39PM EDT | 2025-12-19 | 43.05 | 40.55 | 41.35 | 0.00 | - | 1 | 118 | 45.19% |
| NVDA260116P00545000 | 2024-03-25 11:19AM EDT | 2026-01-16 | 43.10 | 50.95 | 51.85 | 0.00 | - | 1 | 52 | 48.44% |
© 2024 Yahoo. All rights reserved.