Singapore markets open in 14 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
63,555.78 -661.53 (-1.03%) CMC Crypto 200
1,362.38 +49.76 (+3.79%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:765.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00765000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 156.35 | 156.25 | 158.15 | +31.99 | +25.72% | 67 | 364 | 91.55% |
| NVDA240517C00765000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 155.50 | 157.55 | 159.60 | +34.34 | +28.34% | 39 | 1,057 | 66.38% |
| NVDA240524C00765000 | 2024-05-06 3:38PM EDT | 2024-05-24 | 163.84 | 165.20 | 166.35 | +25.86 | +18.74% | 3 | 77 | 75.29% |
| NVDA240531C00765000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 167.25 | 167.60 | 168.80 | +24.25 | +16.96% | 36 | 45 | 68.81% |
| NVDA240607C00765000 | 2024-05-06 9:34AM EDT | 2024-06-07 | 153.70 | 170.25 | 171.95 | +36.15 | +30.75% | 1 | 5 | 65.63% |
| NVDA240614C00765000 | 2024-05-06 1:32PM EDT | 2024-06-14 | 170.61 | 173.05 | 175.30 | +56.24 | +49.17% | 19 | 1 | 63.78% |
| NVDA240621C00765000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 175.30 | 176.20 | 177.40 | +25.30 | +16.87% | 6 | 700 | 61.96% |
| NVDA240719C00765000 | 2024-05-06 10:20AM EDT | 2024-07-19 | 178.10 | 186.50 | 187.65 | +49.20 | +38.17% | 16 | 25 | 58.11% |
| NVDA250221C00765000 | 2024-04-26 3:04PM EDT | 2025-02-21 | 226.50 | 258.35 | 260.70 | 0.00 | - | 1 | 93 | 57.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00765000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 0.25 | 0.20 | 0.23 | -0.28 | -52.83% | 708 | 2,428 | 75.88% |
| NVDA240517P00765000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 0.77 | 0.73 | 0.98 | -1.17 | -60.31% | 484 | 1,815 | 55.84% |
| NVDA240524P00765000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 7.00 | 6.55 | 7.00 | -4.85 | -40.93% | 89 | 661 | 68.37% |
| NVDA240531P00765000 | 2024-05-06 3:01PM EDT | 2024-05-31 | 8.80 | 8.45 | 8.90 | -5.76 | -39.56% | 62 | 1,755 | 62.38% |
| NVDA240607P00765000 | 2024-05-06 3:15PM EDT | 2024-06-07 | 11.45 | 10.50 | 11.10 | -5.57 | -32.73% | 26 | 76 | 59.08% |
| NVDA240614P00765000 | 2024-05-06 1:38PM EDT | 2024-06-14 | 13.90 | 12.80 | 13.50 | -5.54 | -28.50% | 8 | 24 | 57.17% |
| NVDA240621P00765000 | 2024-05-06 3:05PM EDT | 2024-06-21 | 15.40 | 14.60 | 15.00 | -6.15 | -28.54% | 104 | 840 | 54.89% |
| NVDA240719P00765000 | 2024-05-06 12:49PM EDT | 2024-07-19 | 22.95 | 21.45 | 21.95 | -6.52 | -22.12% | 9 | 81 | 50.09% |
| NVDA250221P00765000 | 2024-05-03 1:29PM EDT | 2025-02-21 | 79.60 | 69.55 | 71.00 | 0.00 | - | 7 | 86 | 45.41% |
© 2024 Yahoo. All rights reserved.