Singapore markets open in 32 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,242.73 -954.78 (-1.49%) CMC Crypto 200
1,362.51 +49.88 (+3.80%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:745.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00745000 | 2024-05-06 1:42PM EDT | 2024-05-10 | 173.35 | 176.20 | 178.50 | +38.65 | +28.69% | 9 | 239 | 105.52% |
| NVDA240517C00745000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 176.01 | 177.40 | 179.10 | +30.56 | +21.01% | 27 | 447 | 71.68% |
| NVDA240524C00745000 | 2024-05-06 9:37AM EDT | 2024-05-24 | 166.00 | 183.15 | 184.35 | +12.30 | +8.00% | 3 | 15 | 77.26% |
| NVDA240531C00745000 | 2024-05-06 11:05AM EDT | 2024-05-31 | 177.20 | 185.10 | 186.50 | +18.77 | +11.85% | 1 | 44 | 70.42% |
| NVDA240607C00745000 | 2024-04-29 11:36AM EDT | 2024-06-07 | 146.45 | 187.35 | 189.30 | 0.00 | - | - | 1 | 67.04% |
| NVDA240621C00745000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 190.94 | 192.85 | 194.00 | +24.27 | +14.56% | 4 | 548 | 63.17% |
| NVDA240719C00745000 | 2024-05-06 9:44AM EDT | 2024-07-19 | 190.90 | 202.25 | 203.40 | +21.95 | +12.99% | 4 | 36 | 59.08% |
| NVDA250221C00745000 | 2024-04-23 2:52PM EDT | 2025-02-21 | 196.35 | 270.60 | 273.15 | 0.00 | - | 4 | 72 | 57.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00745000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 0.16 | 0.15 | 0.18 | -0.21 | -56.76% | 233 | 1,103 | 82.72% |
| NVDA240517P00745000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.52 | 0.51 | 0.73 | -0.78 | -60.00% | 561 | 2,469 | 59.47% |
| NVDA240524P00745000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 4.97 | 4.65 | 5.00 | -3.81 | -43.39% | 153 | 461 | 69.16% |
| NVDA240531P00745000 | 2024-05-06 2:44PM EDT | 2024-05-31 | 6.79 | 6.05 | 6.50 | -3.81 | -35.94% | 642 | 292 | 62.79% |
| NVDA240607P00745000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 8.97 | 7.95 | 8.40 | -4.03 | -31.00% | 4 | 59 | 59.74% |
| NVDA240614P00745000 | 2024-05-06 3:13PM EDT | 2024-06-14 | 10.40 | 9.75 | 10.45 | -4.68 | -31.03% | 22 | 14 | 57.64% |
| NVDA240621P00745000 | 2024-05-06 3:25PM EDT | 2024-06-21 | 12.00 | 11.40 | 11.75 | -5.11 | -29.87% | 83 | 651 | 55.39% |
| NVDA240719P00745000 | 2024-05-06 3:40PM EDT | 2024-07-19 | 18.23 | 17.40 | 17.90 | -6.07 | -24.98% | 17 | 107 | 50.47% |
| NVDA250221P00745000 | 2024-04-23 10:40AM EDT | 2025-02-21 | 87.39 | 62.55 | 63.95 | 0.00 | - | 3 | 17 | 45.67% |
© 2024 Yahoo. All rights reserved.