Singapore markets open in 2 hours 5 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
63,359.60 +2,117.87 (+3.46%) CMC Crypto 200
1,351.68 +51.58 (+3.97%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:665.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00665000 | 2024-05-07 12:40PM EDT | 2024-05-17 | 248.85 | 222.15 | 224.95 | 0.00 | - | 26 | 449 | 93.95% |
| NVDA240524C00665000 | 2024-05-09 1:20PM EDT | 2024-05-24 | 226.13 | 223.85 | 227.35 | -25.88 | -10.27% | 1 | 6 | 85.67% |
| NVDA240531C00665000 | 2024-04-30 9:36AM EDT | 2024-05-31 | 218.65 | 225.90 | 227.55 | 0.00 | - | 1 | 2 | 76.38% |
| NVDA240614C00665000 | 2024-05-07 2:43PM EDT | 2024-06-14 | 245.95 | 228.55 | 231.35 | +245.95 | - | - | 5 | 69.10% |
| NVDA240621C00665000 | 2024-05-08 10:48AM EDT | 2024-06-21 | 252.72 | 229.70 | 233.45 | 0.00 | - | 1 | 952 | 66.84% |
| NVDA240719C00665000 | 2024-05-06 3:13PM EDT | 2024-07-19 | 271.20 | 237.25 | 238.90 | 0.00 | - | 6 | 110 | 61.51% |
| NVDA250117C00665000 | 2024-05-06 1:19PM EDT | 2025-01-17 | 314.00 | 285.20 | 287.25 | 0.00 | - | 2 | 201 | 58.79% |
| NVDA250221C00665000 | 2024-04-26 11:02AM EDT | 2025-02-21 | 286.10 | 293.50 | 295.85 | 0.00 | - | 4 | 30 | 58.88% |
| NVDA250620C00665000 | 2024-05-06 11:21AM EDT | 2025-06-20 | 344.05 | 319.00 | 321.30 | 0.00 | - | 4 | 135 | 58.86% |
| NVDA251219C00665000 | 2024-04-09 11:18AM EDT | 2025-12-19 | 319.66 | 352.40 | 354.95 | 0.00 | - | 1 | 51 | 58.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00665000 | 2024-05-08 2:25PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 62 | 272 | 118.75% |
| NVDA240517P00665000 | 2024-05-09 2:24PM EDT | 2024-05-17 | 0.15 | 0.11 | 0.15 | -0.01 | -6.25% | 10 | 1,679 | 71.00% |
| NVDA240524P00665000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 1.43 | 1.32 | 1.45 | +0.17 | +13.49% | 10 | 305 | 73.46% |
| NVDA240531P00665000 | 2024-05-09 11:06AM EDT | 2024-05-31 | 2.09 | 1.91 | 2.09 | +0.11 | +5.56% | 2 | 91 | 65.43% |
| NVDA240607P00665000 | 2024-05-09 3:21PM EDT | 2024-06-07 | 2.86 | 2.69 | 2.96 | +0.22 | +8.33% | 22 | 35 | 61.27% |
| NVDA240614P00665000 | 2024-05-08 2:15PM EDT | 2024-06-14 | 3.58 | 3.40 | 4.15 | +3.58 | - | - | 5 | 58.65% |
| NVDA240621P00665000 | 2024-05-09 3:26PM EDT | 2024-06-21 | 4.71 | 4.50 | 4.70 | +0.47 | +11.08% | 8 | 801 | 56.23% |
| NVDA240719P00665000 | 2024-05-09 11:36AM EDT | 2024-07-19 | 8.03 | 7.95 | 8.30 | -0.27 | -3.25% | 2 | 216 | 50.65% |
| NVDA250117P00665000 | 2024-05-06 3:26PM EDT | 2025-01-17 | 34.98 | 37.95 | 38.60 | 0.00 | - | 5 | 252 | 46.26% |
| NVDA250221P00665000 | 2024-04-30 1:09PM EDT | 2025-02-21 | 50.14 | 43.15 | 44.05 | 0.00 | - | 5 | 10 | 46.02% |
| NVDA250620P00665000 | 2024-05-07 11:05AM EDT | 2025-06-20 | 57.10 | 58.30 | 59.35 | 0.00 | - | 2 | 89 | 44.74% |
| NVDA251219P00665000 | 2024-03-26 12:08PM EDT | 2025-12-19 | 77.17 | 89.35 | 90.80 | 0.00 | - | 2 | 11 | 46.90% |
© 2024 Yahoo. All rights reserved.