Singapore markets open in 5 hours 3 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,177.88 +50.09 (+0.98%) Dow
38,826.36 +150.68 (+0.39%) Nasdaq
16,339.31 +182.98 (+1.13%) Bitcoin USD
63,151.60 -764.30 (-1.20%) CMC Crypto 200
1,355.82 +43.19 (+3.29%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Strike:815.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00815000 | 2024-05-06 3:34PM EDT | 2024-05-10 | 104.25 | 104.80 | 105.85 | +29.70 | +39.84% | 49 | 337 | 60.25% |
| NVDA240517C00815000 | 2024-05-06 3:35PM EDT | 2024-05-17 | 107.00 | 107.05 | 108.60 | +26.15 | +32.34% | 543 | 1,553 | 50.88% |
| NVDA240524C00815000 | 2024-05-06 2:46PM EDT | 2024-05-24 | 124.00 | 121.60 | 122.60 | +24.01 | +24.01% | 9 | 124 | 69.80% |
| NVDA240531C00815000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 126.98 | 125.20 | 126.10 | +24.53 | +23.94% | 6 | 227 | 64.70% |
| NVDA240607C00815000 | 2024-05-06 9:48AM EDT | 2024-06-07 | 120.73 | 128.70 | 130.25 | +10.73 | +9.75% | 1 | 19 | 62.06% |
| NVDA240621C00815000 | 2024-05-06 12:21PM EDT | 2024-06-21 | 138.45 | 136.35 | 137.20 | +22.10 | +18.99% | 17 | 566 | 59.11% |
| NVDA240719C00815000 | 2024-05-06 1:35PM EDT | 2024-07-19 | 148.90 | 148.65 | 149.40 | +27.25 | +22.40% | 2 | 40 | 55.80% |
| NVDA241220C00815000 | 2024-05-06 10:50AM EDT | 2024-12-20 | 207.39 | 210.25 | 211.50 | +22.33 | +12.07% | 1 | 12 | 56.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00815000 | 2024-05-06 3:33PM EDT | 2024-05-10 | 0.67 | 0.66 | 0.70 | -1.54 | -69.68% | 2,525 | 1,686 | 55.20% |
| NVDA240517P00815000 | 2024-05-06 3:37PM EDT | 2024-05-17 | 2.49 | 2.44 | 2.49 | -4.01 | -61.69% | 1,014 | 1,878 | 46.38% |
| NVDA240524P00815000 | 2024-05-06 3:34PM EDT | 2024-05-24 | 15.85 | 15.45 | 15.80 | -7.99 | -33.52% | 143 | 259 | 65.93% |
| NVDA240531P00815000 | 2024-05-06 3:29PM EDT | 2024-05-31 | 18.53 | 18.30 | 18.70 | -9.13 | -33.01% | 56 | 229 | 60.58% |
| NVDA240607P00815000 | 2024-05-06 2:36PM EDT | 2024-06-07 | 22.01 | 21.50 | 21.80 | -9.03 | -29.09% | 27 | 40 | 57.71% |
| NVDA240614P00815000 | 2024-05-06 12:22PM EDT | 2024-06-14 | 25.89 | 24.40 | 25.10 | -9.18 | -26.18% | 2 | 3 | 55.83% |
| NVDA240621P00815000 | 2024-05-06 3:31PM EDT | 2024-06-21 | 27.21 | 27.00 | 27.25 | -9.41 | -25.70% | 76 | 543 | 53.87% |
| NVDA240719P00815000 | 2024-05-06 3:17PM EDT | 2024-07-19 | 35.80 | 35.75 | 36.10 | -10.13 | -22.06% | 67 | 125 | 49.46% |
| NVDA241220P00815000 | 2024-04-29 12:44PM EDT | 2024-12-20 | 96.25 | 79.30 | 80.00 | 0.00 | - | 3 | 110 | 46.04% |
© 2024 Yahoo. All rights reserved.