Singapore markets open in 4 hours 43 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
63,097.73 -750.39 (-1.18%) CMC Crypto 200
1,361.81 +49.18 (+3.75%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:865.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00865000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 59.20 | 58.80 | 60.00 | +24.76 | +71.89% | 553 | 732 | 49.42% |
| NVDA240517C00865000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 65.00 | 64.80 | 65.75 | +21.29 | +48.71% | 725 | 1,801 | 45.40% |
| NVDA240524C00865000 | 2024-05-06 12:55PM EDT | 2024-05-24 | 86.44 | 86.95 | 87.85 | +17.71 | +25.77% | 34 | 238 | 67.28% |
| NVDA240531C00865000 | 2024-05-06 1:03PM EDT | 2024-05-31 | 92.65 | 92.00 | 93.20 | +20.00 | +27.53% | 11 | 118 | 63.44% |
| NVDA240607C00865000 | 2024-05-06 2:38PM EDT | 2024-06-07 | 97.00 | 95.65 | 96.90 | +17.14 | +21.46% | 17 | 64 | 59.99% |
| NVDA240614C00865000 | 2024-05-03 3:19PM EDT | 2024-06-14 | 101.95 | 100.60 | 102.40 | +19.90 | +24.25% | 1 | 3 | 59.20% |
| NVDA240621C00865000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 105.20 | 105.00 | 106.15 | +19.50 | +22.75% | 45 | 566 | 57.97% |
| NVDA240719C00865000 | 2024-05-06 2:39PM EDT | 2024-07-19 | 118.00 | 118.50 | 119.75 | +15.54 | +15.17% | 8 | 148 | 54.67% |
| NVDA241220C00865000 | 2024-05-03 11:46AM EDT | 2024-12-20 | 161.30 | 184.05 | 185.60 | 0.00 | - | 7 | 35 | 55.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00865000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 2.42 | 2.44 | 2.57 | -8.57 | -77.70% | 6,307 | 1,050 | 44.65% |
| NVDA240517P00865000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 8.59 | 8.30 | 8.60 | -11.25 | -56.70% | 1,235 | 1,358 | 43.82% |
| NVDA240524P00865000 | 2024-05-06 3:53PM EDT | 2024-05-24 | 30.62 | 29.50 | 30.15 | -12.98 | -29.77% | 244 | 661 | 65.70% |
| NVDA240531P00865000 | 2024-05-06 3:30PM EDT | 2024-05-31 | 34.08 | 32.95 | 33.85 | -13.42 | -28.25% | 109 | 118 | 60.27% |
| NVDA240607P00865000 | 2024-05-06 3:30PM EDT | 2024-06-07 | 38.12 | 36.80 | 38.00 | -12.35 | -24.47% | 50 | 128 | 57.52% |
| NVDA240614P00865000 | 2024-05-06 10:19AM EDT | 2024-06-14 | 43.04 | 39.80 | 41.00 | -12.45 | -22.44% | 5 | 10 | 54.97% |
| NVDA240621P00865000 | 2024-05-06 3:45PM EDT | 2024-06-21 | 44.54 | 42.75 | 43.40 | -12.99 | -22.58% | 67 | 484 | 52.94% |
| NVDA240719P00865000 | 2024-05-06 2:59PM EDT | 2024-07-19 | 54.45 | 53.05 | 53.75 | -12.75 | -18.97% | 10 | 112 | 48.88% |
| NVDA241220P00865000 | 2024-05-06 3:26PM EDT | 2024-12-20 | 101.25 | 100.60 | 101.60 | -16.47 | -13.99% | 4 | 10 | 45.56% |
© 2024 Yahoo. All rights reserved.