Singapore markets open in 4 hours 48 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
63,071.19 -790.77 (-1.24%) CMC Crypto 200
1,361.08 +48.45 (+3.69%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:795.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00795000 | 2024-05-06 3:51PM EDT | 2024-05-10 | 124.60 | 124.65 | 126.25 | +30.40 | +32.27% | 54 | 401 | 0.00% |
| NVDA240517C00795000 | 2024-05-06 2:36PM EDT | 2024-05-17 | 127.41 | 126.45 | 127.75 | +28.76 | +29.15% | 896 | 1,361 | 47.80% |
| NVDA240524C00795000 | 2024-05-06 2:59PM EDT | 2024-05-24 | 140.18 | 137.50 | 138.75 | +26.22 | +23.01% | 12 | 83 | 67.21% |
| NVDA240531C00795000 | 2024-05-06 10:53AM EDT | 2024-05-31 | 138.16 | 140.90 | 141.85 | +18.66 | +15.62% | 15 | 85 | 62.91% |
| NVDA240607C00795000 | 2024-05-06 12:36PM EDT | 2024-06-07 | 143.30 | 143.70 | 145.65 | +22.82 | +18.94% | 2 | 1 | 60.45% |
| NVDA240621C00795000 | 2024-05-06 2:44PM EDT | 2024-06-21 | 152.75 | 151.10 | 151.85 | +20.40 | +15.41% | 58 | 781 | 58.08% |
| NVDA240719C00795000 | 2024-05-03 11:09AM EDT | 2024-07-19 | 164.00 | 162.65 | 163.45 | +29.54 | +21.97% | 1 | 45 | 55.25% |
| NVDA241220C00795000 | 2024-04-26 10:48AM EDT | 2024-12-20 | 187.85 | 221.60 | 222.95 | 0.00 | - | 2 | 405 | 56.13% |
| NVDA250221C00795000 | 2024-05-03 10:59AM EDT | 2025-02-21 | 236.75 | 239.25 | 241.15 | +25.07 | +11.84% | 5 | 65 | 56.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00795000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 0.38 | 0.37 | 0.40 | -0.84 | -68.85% | 819 | 1,520 | 59.96% |
| NVDA240517P00795000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 1.51 | 1.46 | 1.53 | -2.44 | -61.77% | 1,223 | 1,962 | 49.01% |
| NVDA240524P00795000 | 2024-05-06 3:54PM EDT | 2024-05-24 | 11.45 | 11.30 | 11.55 | -7.04 | -38.07% | 272 | 335 | 66.60% |
| NVDA240531P00795000 | 2024-05-06 3:51PM EDT | 2024-05-31 | 14.15 | 13.70 | 14.05 | -7.26 | -33.91% | 65 | 188 | 61.12% |
| NVDA240607P00795000 | 2024-05-06 3:26PM EDT | 2024-06-07 | 16.76 | 16.45 | 17.05 | -8.04 | -32.42% | 26 | 30 | 58.36% |
| NVDA240614P00795000 | 2024-05-06 2:14PM EDT | 2024-06-14 | 20.25 | 19.00 | 20.00 | -7.24 | -26.34% | 28 | 9 | 56.42% |
| NVDA240621P00795000 | 2024-05-06 3:39PM EDT | 2024-06-21 | 21.85 | 21.70 | 22.05 | -8.11 | -27.07% | 169 | 1,153 | 54.67% |
| NVDA240719P00795000 | 2024-05-06 3:51PM EDT | 2024-07-19 | 29.92 | 29.35 | 29.90 | -8.53 | -22.18% | 23 | 68 | 49.94% |
| NVDA241220P00795000 | 2024-05-02 3:56PM EDT | 2024-12-20 | 90.50 | 70.90 | 71.70 | 0.00 | - | 2 | 8 | 46.39% |
| NVDA250221P00795000 | 2024-05-03 12:43PM EDT | 2025-02-21 | 92.25 | 81.95 | 83.00 | 0.00 | - | 1 | 8 | 45.14% |
© 2024 Yahoo. All rights reserved.