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
8,448.84 +67.49 (+0.81%) Bitcoin USD
63,015.97 +2,170.35 (+3.57%) CMC Crypto 200
1,304.49 -53.52 (-3.94%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:615.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00615000 | 2024-05-09 11:38AM EDT | 2024-05-17 | 278.50 | 272.00 | 274.70 | -24.73 | -8.16% | 2 | 179 | 118.92% |
| NVDA240524C00615000 | 2024-05-03 2:23PM EDT | 2024-05-24 | 278.00 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 0.00% |
| NVDA240621C00615000 | 2024-05-08 2:32PM EDT | 2024-06-21 | 297.00 | 0.00 | 0.00 | 0.00 | - | 2 | 524 | 0.00% |
| NVDA240719C00615000 | 2024-05-09 1:48PM EDT | 2024-07-19 | 285.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240920C00615000 | 2024-04-24 2:52PM EDT | 2024-09-20 | 222.10 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| NVDA241220C00615000 | 2024-05-07 3:25PM EDT | 2024-12-20 | 334.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00615000 | 2024-05-09 2:50PM EDT | 2025-01-17 | 325.77 | 0.00 | 0.00 | 0.00 | - | 4 | 312 | 0.00% |
| NVDA250221C00615000 | 2024-04-23 11:31AM EDT | 2025-02-21 | 278.25 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 0.00% |
| NVDA250620C00615000 | 2024-03-19 10:37AM EDT | 2025-06-20 | 342.40 | 319.35 | 322.15 | 0.00 | - | 2 | 176 | 47.64% |
| NVDA251219C00615000 | 2024-04-15 2:04PM EDT | 2025-12-19 | 368.82 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00615000 | 2024-05-09 10:45AM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 907 | 50.00% |
| NVDA240524P00615000 | 2024-05-09 10:32AM EDT | 2024-05-24 | 0.69 | 0.00 | 0.00 | 0.00 | - | 211 | 289 | 25.00% |
| NVDA240607P00615000 | 2024-05-09 9:52AM EDT | 2024-06-07 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240614P00615000 | 2024-05-09 1:44PM EDT | 2024-06-14 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240621P00615000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 869 | 25.00% |
| NVDA240719P00615000 | 2024-05-09 3:55PM EDT | 2024-07-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 701 | 12.50% |
| NVDA240920P00615000 | 2024-05-09 9:57AM EDT | 2024-09-20 | 12.98 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 12.50% |
| NVDA241220P00615000 | 2024-05-07 12:13PM EDT | 2024-12-20 | 22.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA250117P00615000 | 2024-05-06 1:20PM EDT | 2025-01-17 | 25.16 | 0.00 | 0.00 | 0.00 | - | 3 | 499 | 6.25% |
| NVDA250221P00615000 | 2024-05-07 3:29PM EDT | 2025-02-21 | 30.49 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
| NVDA250620P00615000 | 2024-05-01 12:34PM EDT | 2025-06-20 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 6.25% |
| NVDA251219P00615000 | 2024-04-25 3:52PM EDT | 2025-12-19 | 71.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.