Singapore markets open in 2 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
62,802.11 +1,392.04 (+2.27%) CMC Crypto 200
1,349.63 +49.53 (+3.81%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:715.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00715000 | 2024-05-08 11:13AM EDT | 2024-05-10 | 187.85 | 171.25 | 174.15 | 0.00 | - | 4 | 10 | 175.59% |
| NVDA240517C00715000 | 2024-05-09 9:45AM EDT | 2024-05-17 | 175.00 | 172.35 | 175.10 | -14.25 | -7.53% | 24 | 282 | 79.88% |
| NVDA240524C00715000 | 2024-05-09 10:46AM EDT | 2024-05-24 | 177.90 | 177.20 | 178.80 | -25.20 | -12.41% | 3 | 8 | 80.20% |
| NVDA240531C00715000 | 2024-04-26 10:02AM EDT | 2024-05-31 | 156.61 | 178.95 | 180.65 | 0.00 | - | 1 | 3 | 71.47% |
| NVDA240607C00715000 | 2024-05-08 2:34PM EDT | 2024-06-07 | 199.50 | 181.15 | 182.80 | 0.00 | - | 1 | 2 | 67.16% |
| NVDA240621C00715000 | 2024-05-09 3:38PM EDT | 2024-06-21 | 188.00 | 185.80 | 187.40 | -13.00 | -6.47% | 1 | 721 | 62.70% |
| NVDA240719C00715000 | 2024-05-09 10:59AM EDT | 2024-07-19 | 198.75 | 194.50 | 196.00 | -12.35 | -5.85% | 4 | 33 | 58.27% |
| NVDA250221C00715000 | 2024-05-06 3:38PM EDT | 2025-02-21 | 289.90 | 260.40 | 262.90 | 0.00 | - | 2 | 99 | 57.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00715000 | 2024-05-09 3:14PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 40 | 485 | 139.06% |
| NVDA240517P00715000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 0.28 | 0.24 | 0.29 | 0.00 | - | 20 | 1,631 | 63.18% |
| NVDA240524P00715000 | 2024-05-09 3:42PM EDT | 2024-05-24 | 3.75 | 3.55 | 3.85 | +0.60 | +19.05% | 46 | 564 | 72.67% |
| NVDA240531P00715000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 5.05 | 4.80 | 5.05 | +0.54 | +11.97% | 39 | 365 | 64.30% |
| NVDA240607P00715000 | 2024-05-09 3:31PM EDT | 2024-06-07 | 6.42 | 6.20 | 6.60 | +0.52 | +8.81% | 7 | 115 | 59.97% |
| NVDA240614P00715000 | 2024-05-09 1:44PM EDT | 2024-06-14 | 8.20 | 8.05 | 8.50 | +0.93 | +12.79% | 23 | 47 | 57.85% |
| NVDA240621P00715000 | 2024-05-09 2:54PM EDT | 2024-06-21 | 9.10 | 9.25 | 9.80 | +0.66 | +7.82% | 24 | 444 | 55.20% |
| NVDA240719P00715000 | 2024-05-09 2:23PM EDT | 2024-07-19 | 15.10 | 14.75 | 15.10 | +0.95 | +6.71% | 8 | 138 | 49.95% |
| NVDA250221P00715000 | 2024-04-23 3:34PM EDT | 2025-02-21 | 73.30 | 58.35 | 59.35 | 0.00 | - | 13 | 14 | 45.38% |
© 2024 Yahoo. All rights reserved.