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
60,888.80 -1,908.48 (-3.04%) CMC Crypto 200
1,262.46 -95.55 (-7.04%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:585.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00585000 | 2024-05-10 2:05PM EDT | 2024-05-17 | 315.48 | 312.35 | 316.20 | +0.21 | +0.07% | 7 | 312 | 134.81% |
| NVDA240621C00585000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 320.80 | 317.30 | 319.70 | -18.41 | -5.43% | 4 | 789 | 79.93% |
| NVDA240719C00585000 | 2024-05-09 10:31AM EDT | 2024-07-19 | 312.25 | 321.10 | 324.85 | 0.00 | - | 1 | 67 | 72.31% |
| NVDA240920C00585000 | 2024-04-25 10:08AM EDT | 2024-09-20 | 258.00 | 332.65 | 336.10 | 0.00 | - | 1 | 133 | 66.14% |
| NVDA241220C00585000 | 2024-05-06 10:27AM EDT | 2024-12-20 | 366.10 | 349.25 | 353.30 | 0.00 | - | 2 | 102 | 63.14% |
| NVDA250117C00585000 | 2024-05-01 12:03PM EDT | 2025-01-17 | 286.41 | 354.00 | 357.40 | 0.00 | - | 2 | 274 | 62.25% |
| NVDA250620C00585000 | 2024-05-08 10:23AM EDT | 2025-06-20 | 393.95 | 382.55 | 384.85 | 0.00 | - | 1 | 176 | 61.63% |
| NVDA251219C00585000 | 2024-05-03 1:40PM EDT | 2025-12-19 | 403.45 | 410.45 | 413.75 | 0.00 | - | 7 | 290 | 61.11% |
| NVDA260116C00585000 | 2024-04-02 3:06PM EDT | 2026-01-16 | 417.60 | 381.25 | 384.25 | 0.00 | - | 5 | 57 | 50.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00585000 | 2024-05-10 3:07PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 703 | 934 | 97.66% |
| NVDA240607P00585000 | 2024-05-10 1:54PM EDT | 2024-06-07 | 0.60 | 0.44 | 0.63 | -0.48 | -44.44% | 1 | 18 | 68.12% |
| NVDA240614P00585000 | 2024-05-09 9:50AM EDT | 2024-06-14 | 1.36 | 0.59 | 1.04 | 0.00 | - | 1 | 13 | 64.53% |
| NVDA240621P00585000 | 2024-05-10 1:26PM EDT | 2024-06-21 | 1.14 | 0.99 | 1.19 | -0.33 | -22.45% | 2 | 1,759 | 61.49% |
| NVDA240719P00585000 | 2024-05-10 12:47PM EDT | 2024-07-19 | 2.58 | 2.29 | 2.54 | -0.32 | -11.03% | 5 | 494 | 54.31% |
| NVDA240920P00585000 | 2024-05-07 11:39AM EDT | 2024-09-20 | 8.06 | 7.90 | 8.40 | -1.04 | -11.43% | 2 | 159 | 50.91% |
| NVDA241220P00585000 | 2024-05-07 11:58AM EDT | 2024-12-20 | 17.95 | 16.95 | 18.05 | 0.00 | - | 1 | 297 | 48.89% |
| NVDA250117P00585000 | 2024-05-09 9:41AM EDT | 2025-01-17 | 20.01 | 19.20 | 19.80 | -0.99 | -4.71% | 1 | 179 | 47.46% |
| NVDA250620P00585000 | 2024-04-18 10:37AM EDT | 2025-06-20 | 42.20 | 34.50 | 35.20 | 0.00 | - | 10 | 375 | 45.78% |
| NVDA251219P00585000 | 2024-05-03 10:54AM EDT | 2025-12-19 | 54.57 | 49.35 | 52.85 | 0.00 | - | 25 | 897 | 45.00% |
| NVDA260116P00585000 | 2024-04-09 10:33AM EDT | 2026-01-16 | 62.30 | 54.70 | 55.70 | 0.00 | - | 1 | 18 | 45.00% |
© 2024 Yahoo. All rights reserved.