Singapore markets open in 1 hour 15 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
63,182.17 -890.86 (-1.39%) CMC Crypto 200
1,364.77 +52.14 (+3.97%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:835.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00835000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 86.00 | 86.95 | 88.75 | +28.37 | +49.23% | 370 | 1,359 | 54.22% |
| NVDA240517C00835000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 92.00 | 90.80 | 92.85 | +27.55 | +42.75% | 319 | 1,587 | 52.34% |
| NVDA240524C00835000 | 2024-05-06 12:55PM EDT | 2024-05-24 | 106.62 | 108.50 | 109.65 | +21.26 | +24.91% | 65 | 227 | 69.56% |
| NVDA240531C00835000 | 2024-05-06 11:45AM EDT | 2024-05-31 | 111.05 | 112.20 | 113.55 | +18.06 | +19.42% | 25 | 223 | 64.34% |
| NVDA240607C00835000 | 2024-05-06 1:36PM EDT | 2024-06-07 | 115.08 | 116.25 | 117.85 | +19.88 | +20.88% | 6 | 89 | 61.75% |
| NVDA240614C00835000 | 2024-05-06 9:41AM EDT | 2024-06-14 | 108.00 | 120.30 | 122.30 | +29.55 | +37.67% | 1 | 1 | 60.28% |
| NVDA240621C00835000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 122.25 | 124.05 | 125.25 | +19.25 | +18.69% | 620 | 1,133 | 58.62% |
| NVDA240719C00835000 | 2024-05-06 11:42AM EDT | 2024-07-19 | 136.53 | 136.90 | 138.15 | +21.23 | +18.41% | 5 | 136 | 55.36% |
| NVDA241220C00835000 | 2024-05-03 9:49AM EDT | 2024-12-20 | 178.00 | 200.25 | 202.10 | 0.00 | - | 1 | 37 | 56.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00835000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 0.90 | 0.74 | 0.90 | -3.40 | -79.07% | 2,086 | 1,283 | 49.19% |
| NVDA240517P00835000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 3.95 | 3.70 | 3.90 | -6.55 | -62.38% | 1,718 | 1,720 | 44.81% |
| NVDA240524P00835000 | 2024-05-06 3:46PM EDT | 2024-05-24 | 20.09 | 19.60 | 20.20 | -10.76 | -34.88% | 138 | 244 | 65.29% |
| NVDA240531P00835000 | 2024-05-06 3:26PM EDT | 2024-05-31 | 23.73 | 22.75 | 23.40 | -10.45 | -30.57% | 183 | 163 | 59.99% |
| NVDA240607P00835000 | 2024-05-06 2:58PM EDT | 2024-06-07 | 27.85 | 26.00 | 26.85 | -11.50 | -29.22% | 10 | 24 | 57.06% |
| NVDA240614P00835000 | 2024-05-06 12:50PM EDT | 2024-06-14 | 31.65 | 29.50 | 30.35 | -9.16 | -22.45% | 2 | 4 | 55.37% |
| NVDA240621P00835000 | 2024-05-06 3:27PM EDT | 2024-06-21 | 33.00 | 31.95 | 32.55 | -11.16 | -25.27% | 64 | 389 | 53.21% |
| NVDA240719P00835000 | 2024-05-06 11:27AM EDT | 2024-07-19 | 43.88 | 41.20 | 41.95 | -9.22 | -17.36% | 4 | 70 | 49.02% |
| NVDA241220P00835000 | 2024-05-02 2:27PM EDT | 2024-12-20 | 111.10 | 86.35 | 87.40 | 0.00 | - | 4 | 9 | 45.67% |
© 2024 Yahoo. All rights reserved.