Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,156.98 +29.19 (+0.57%) Dow
38,789.38 +113.70 (+0.29%) Nasdaq
16,257.39 +101.06 (+0.63%) Bitcoin USD
63,876.37 -247.34 (-0.39%) CMC Crypto 200
1,377.65 +65.02 (+4.95%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Strike:735.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00735000 | 2024-05-06 9:37AM EDT | 2024-05-10 | 168.30 | 169.25 | 173.00 | +14.90 | +9.71% | 4 | 214 | 0.00% |
| NVDA240517C00735000 | 2024-05-03 12:39PM EDT | 2024-05-17 | 154.90 | 171.15 | 174.55 | 0.00 | - | 25 | 582 | 0.00% |
| NVDA240524C00735000 | 2024-05-06 9:41AM EDT | 2024-05-24 | 175.00 | 177.40 | 179.15 | +39.74 | +29.38% | 1 | 555 | 0.00% |
| NVDA240531C00735000 | 2024-04-29 11:00AM EDT | 2024-05-31 | 152.45 | 179.55 | 181.10 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA240621C00735000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 172.70 | 186.35 | 189.70 | 0.00 | - | 17 | 1,264 | 50.99% |
| NVDA240719C00735000 | 2024-05-02 11:32AM EDT | 2024-07-19 | 151.05 | 196.70 | 198.35 | 0.00 | - | 3 | 25 | 50.77% |
| NVDA250221C00735000 | 2024-04-24 11:54AM EDT | 2025-02-21 | 195.95 | 265.00 | 267.30 | 0.00 | - | 4 | 36 | 54.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00735000 | 2024-05-06 9:39AM EDT | 2024-05-10 | 0.16 | 0.13 | 0.16 | -0.14 | -46.67% | 317 | 817 | 75.39% |
| NVDA240517P00735000 | 2024-05-06 9:31AM EDT | 2024-05-17 | 0.90 | 0.64 | 0.68 | -0.17 | -15.89% | 2 | 2,555 | 59.42% |
| NVDA240524P00735000 | 2024-05-06 9:43AM EDT | 2024-05-24 | 5.59 | 5.40 | 5.65 | -1.88 | -25.17% | 15 | 408 | 71.79% |
| NVDA240531P00735000 | 2024-05-06 9:36AM EDT | 2024-05-31 | 7.66 | 6.95 | 7.30 | -1.74 | -18.51% | 3 | 236 | 65.66% |
| NVDA240607P00735000 | 2024-05-03 3:48PM EDT | 2024-06-07 | 11.28 | 8.75 | 9.25 | 0.00 | - | 32 | 79 | 62.29% |
| NVDA240614P00735000 | 2024-05-03 3:57PM EDT | 2024-06-14 | 13.66 | 10.55 | 11.35 | 0.00 | - | 15 | 15 | 60.05% |
| NVDA240621P00735000 | 2024-05-06 9:37AM EDT | 2024-06-21 | 13.10 | 12.35 | 12.65 | -2.12 | -13.93% | 6 | 807 | 57.79% |
| NVDA240719P00735000 | 2024-05-03 3:03PM EDT | 2024-07-19 | 22.05 | 18.50 | 18.85 | 0.00 | - | 2 | 43 | 52.59% |
| NVDA250221P00735000 | 2024-03-11 10:18AM EDT | 2025-02-21 | 83.55 | 71.50 | 72.65 | 0.00 | - | 1 | 102 | 50.09% |
© 2024 Yahoo. All rights reserved.