Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,159.01 +31.22 (+0.61%) Dow
38,822.17 +146.49 (+0.38%) Nasdaq
16,252.36 +96.03 (+0.59%) Bitcoin USD
64,009.04 +142.14 (+0.22%) CMC Crypto 200
1,376.43 +63.80 (+4.86%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:805.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00805000 | 2024-05-06 9:52AM EDT | 2024-05-10 | 107.03 | 109.40 | 111.55 | +22.23 | +26.21% | 20 | 448 | 85.58% |
| NVDA240517C00805000 | 2024-05-06 9:57AM EDT | 2024-05-17 | 111.00 | 113.45 | 115.35 | +21.84 | +24.50% | 80 | 877 | 67.10% |
| NVDA240524C00805000 | 2024-05-06 9:42AM EDT | 2024-05-24 | 118.00 | 127.35 | 128.55 | +11.37 | +10.66% | 7 | 208 | 78.06% |
| NVDA240531C00805000 | 2024-05-06 9:54AM EDT | 2024-05-31 | 130.00 | 130.75 | 132.00 | +15.30 | +13.34% | 5 | 72 | 71.46% |
| NVDA240607C00805000 | 2024-05-03 12:25PM EDT | 2024-06-07 | 114.00 | 134.25 | 136.20 | 0.00 | - | 1 | 18 | 68.01% |
| NVDA240614C00805000 | 2024-05-03 9:41AM EDT | 2024-06-14 | 111.60 | 136.10 | 138.15 | 0.00 | - | 1 | 2 | 63.79% |
| NVDA240621C00805000 | 2024-05-03 2:32PM EDT | 2024-06-21 | 125.50 | 140.80 | 142.35 | 0.00 | - | 13 | 424 | 63.13% |
| NVDA240719C00805000 | 2024-05-06 9:33AM EDT | 2024-07-19 | 144.50 | 150.00 | 152.75 | +11.60 | +8.73% | 6 | 58 | 57.23% |
| NVDA241220C00805000 | 2024-05-01 12:11PM EDT | 2024-12-20 | 151.65 | 213.35 | 215.05 | 0.00 | - | 30 | 30 | 57.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00805000 | 2024-05-06 9:57AM EDT | 2024-05-10 | 0.63 | 0.61 | 0.64 | -0.99 | -61.11% | 307 | 1,945 | 55.76% |
| NVDA240517P00805000 | 2024-05-06 9:58AM EDT | 2024-05-17 | 2.61 | 2.54 | 2.60 | -2.51 | -49.02% | 147 | 1,624 | 47.97% |
| NVDA240524P00805000 | 2024-05-06 9:56AM EDT | 2024-05-24 | 15.57 | 15.05 | 15.60 | -5.43 | -25.86% | 23 | 315 | 66.77% |
| NVDA240531P00805000 | 2024-05-06 9:47AM EDT | 2024-05-31 | 20.15 | 17.75 | 18.30 | -4.00 | -16.56% | 3 | 1,667 | 61.12% |
| NVDA240607P00805000 | 2024-05-06 9:52AM EDT | 2024-06-07 | 21.59 | 20.75 | 21.50 | -5.70 | -20.89% | 2 | 29 | 58.21% |
| NVDA240614P00805000 | 2024-05-03 1:25PM EDT | 2024-06-14 | 30.80 | 23.45 | 24.55 | 0.00 | - | 2 | 2 | 56.10% |
| NVDA240621P00805000 | 2024-05-06 9:48AM EDT | 2024-06-21 | 27.40 | 25.95 | 26.35 | -5.73 | -17.30% | 7 | 368 | 53.94% |
| NVDA240719P00805000 | 2024-05-06 9:59AM EDT | 2024-07-19 | 34.56 | 34.40 | 34.90 | -6.67 | -16.11% | 47 | 143 | 49.47% |
| NVDA241220P00805000 | 2024-04-25 1:54PM EDT | 2024-12-20 | 103.50 | 76.60 | 77.60 | 0.00 | - | 14 | 9 | 45.84% |
© 2024 Yahoo. All rights reserved.