Singapore markets open in 37 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,875.71 +1,648.80 (+2.69%) CMC Crypto 200
1,352.25 +52.15 (+4.01%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:655.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00655000 | 2024-05-02 3:55PM EDT | 2024-05-10 | 203.65 | 231.25 | 234.10 | 0.00 | - | - | 1 | 234.77% |
| NVDA240517C00655000 | 2024-05-07 11:46AM EDT | 2024-05-17 | 254.30 | 232.10 | 234.80 | 0.00 | - | 5 | 442 | 102.54% |
| NVDA240524C00655000 | 2024-05-09 12:39PM EDT | 2024-05-24 | 239.71 | 233.65 | 236.95 | +12.96 | +5.72% | 1 | 6 | 90.43% |
| NVDA240531C00655000 | 2024-05-08 3:11PM EDT | 2024-05-31 | 250.99 | 234.50 | 238.05 | 0.00 | - | 3 | 8 | 79.42% |
| NVDA240607C00655000 | 2024-04-29 3:56PM EDT | 2024-06-07 | 232.55 | 236.85 | 238.50 | 0.00 | - | - | 1 | 74.25% |
| NVDA240614C00655000 | 2024-05-07 2:43PM EDT | 2024-06-14 | 255.35 | 238.00 | 240.75 | +255.35 | - | - | 5 | 71.42% |
| NVDA240621C00655000 | 2024-05-09 11:42AM EDT | 2024-06-21 | 246.00 | 239.90 | 241.60 | -12.70 | -4.91% | 1 | 569 | 68.52% |
| NVDA240719C00655000 | 2024-05-06 11:23AM EDT | 2024-07-19 | 276.40 | 246.15 | 247.85 | 0.00 | - | 11 | 202 | 62.83% |
| NVDA240920C00655000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 286.00 | 263.60 | 265.35 | 0.00 | - | 1 | 97 | 60.79% |
| NVDA250117C00655000 | 2024-05-06 9:59AM EDT | 2025-01-17 | 320.00 | 292.35 | 294.20 | 0.00 | - | 1 | 244 | 59.23% |
| NVDA250221C00655000 | 2024-04-30 12:42PM EDT | 2025-02-21 | 288.40 | 300.55 | 302.80 | 0.00 | - | 1 | 35 | 59.35% |
| NVDA250620C00655000 | 2024-05-07 2:25PM EDT | 2025-06-20 | 340.70 | 325.40 | 327.55 | 0.00 | - | 3 | 86 | 59.18% |
| NVDA251219C00655000 | 2024-04-10 2:33PM EDT | 2025-12-19 | 343.50 | 358.25 | 360.70 | 0.00 | - | 10 | 43 | 59.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00655000 | 2024-05-09 2:33PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 198 | 168.75% |
| NVDA240517P00655000 | 2024-05-09 3:49PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.14 | -0.04 | -25.00% | 149 | 1,164 | 78.22% |
| NVDA240524P00655000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 1.10 | 1.09 | 1.20 | +0.03 | +2.80% | 17 | 282 | 76.79% |
| NVDA240531P00655000 | 2024-05-09 2:51PM EDT | 2024-05-31 | 1.70 | 1.62 | 1.90 | +0.02 | +1.19% | 11 | 1,398 | 68.24% |
| NVDA240607P00655000 | 2024-05-09 9:51AM EDT | 2024-06-07 | 2.90 | 2.26 | 2.46 | +0.60 | +26.09% | 3 | 731 | 62.77% |
| NVDA240614P00655000 | 2024-05-09 10:17AM EDT | 2024-06-14 | 3.79 | 2.95 | 3.65 | +0.65 | +20.70% | 3 | 5 | 60.25% |
| NVDA240621P00655000 | 2024-05-09 2:22PM EDT | 2024-06-21 | 4.01 | 3.85 | 4.10 | +0.24 | +6.37% | 22 | 1,024 | 57.37% |
| NVDA240719P00655000 | 2024-05-09 11:44AM EDT | 2024-07-19 | 7.20 | 7.00 | 7.55 | +0.29 | +4.20% | 1 | 120 | 51.55% |
| NVDA240920P00655000 | 2024-05-09 3:10PM EDT | 2024-09-20 | 18.00 | 18.20 | 18.60 | +0.43 | +2.45% | 9 | 335 | 49.63% |
| NVDA250117P00655000 | 2024-05-09 10:41AM EDT | 2025-01-17 | 36.05 | 35.45 | 36.05 | +0.10 | +0.28% | 2 | 289 | 46.50% |
| NVDA250221P00655000 | 2024-05-07 3:18PM EDT | 2025-02-21 | 40.00 | 40.50 | 41.35 | 0.00 | - | 1 | 30 | 46.26% |
| NVDA250620P00655000 | 2024-05-02 11:01AM EDT | 2025-06-20 | 64.75 | 55.30 | 56.15 | 0.00 | - | 31 | 118 | 44.90% |
| NVDA251219P00655000 | 2024-04-02 1:23PM EDT | 2025-12-19 | 77.00 | 80.90 | 82.10 | 0.00 | - | 4 | 28 | 45.56% |
© 2024 Yahoo. All rights reserved.