Singapore markets close in 7 hours 58 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) Nikkei
38,673.96 +437.89 (+1.15%) Hang Seng
18,578.30 +102.38 (+0.55%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,485.40 -753.76 (-1.17%) CMC Crypto 200
1,367.92 +55.30 (+4.21%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:875.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00875000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 50.10 | 50.05 | 51.05 | +21.98 | +78.16% | 2,009 | 2,894 | 50.60% |
| NVDA240517C00875000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 57.60 | 57.95 | 59.10 | +19.30 | +50.39% | 1,212 | 4,487 | 48.95% |
| NVDA240524C00875000 | 2024-05-06 3:53PM EDT | 2024-05-24 | 80.33 | 81.75 | 82.95 | +16.78 | +26.40% | 187 | 653 | 70.61% |
| NVDA240531C00875000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 85.50 | 86.00 | 87.40 | +17.90 | +26.48% | 78 | 326 | 64.81% |
| NVDA240607C00875000 | 2024-05-06 3:21PM EDT | 2024-06-07 | 91.64 | 90.55 | 92.15 | +18.37 | +25.07% | 39 | 155 | 61.88% |
| NVDA240614C00875000 | 2024-05-06 3:56PM EDT | 2024-06-14 | 94.75 | 95.00 | 97.05 | +15.83 | +20.06% | 5 | 5 | 60.21% |
| NVDA240621C00875000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 99.00 | 99.10 | 100.25 | +18.52 | +23.01% | 221 | 3,294 | 58.42% |
| NVDA240719C00875000 | 2024-05-06 3:20PM EDT | 2024-07-19 | 113.52 | 112.85 | 113.95 | +19.37 | +20.57% | 113 | 226 | 54.85% |
| NVDA241220C00875000 | 2024-05-06 3:42PM EDT | 2024-12-20 | 178.80 | 179.35 | 181.15 | +19.80 | +12.45% | 12 | 130 | 55.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00875000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 3.30 | 3.30 | 3.50 | -11.38 | -77.52% | 6,017 | 1,815 | 47.73% |
| NVDA240517P00875000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 10.55 | 10.20 | 10.55 | -13.32 | -55.80% | 1,768 | 1,571 | 44.72% |
| NVDA240524P00875000 | 2024-05-06 3:33PM EDT | 2024-05-24 | 34.01 | 32.65 | 33.30 | -13.84 | -28.92% | 207 | 515 | 66.65% |
| NVDA240531P00875000 | 2024-05-06 3:24PM EDT | 2024-05-31 | 37.79 | 36.20 | 37.80 | -14.09 | -27.16% | 59 | 175 | 61.11% |
| NVDA240607P00875000 | 2024-05-06 3:53PM EDT | 2024-06-07 | 42.14 | 39.75 | 41.50 | -12.71 | -23.17% | 38 | 50 | 57.62% |
| NVDA240614P00875000 | 2024-05-06 3:56PM EDT | 2024-06-14 | 45.40 | 43.95 | 45.00 | -13.43 | -22.83% | 45 | 42 | 55.64% |
| NVDA240621P00875000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 47.87 | 46.70 | 47.45 | -12.89 | -21.21% | 86 | 389 | 53.36% |
| NVDA240719P00875000 | 2024-05-06 12:23PM EDT | 2024-07-19 | 60.25 | 56.85 | 57.70 | -11.75 | -16.32% | 22 | 85 | 48.91% |
| NVDA241220P00875000 | 2024-05-06 12:03PM EDT | 2024-12-20 | 107.55 | 104.50 | 105.70 | -13.48 | -11.14% | 25 | 15 | 45.30% |
© 2024 Yahoo. All rights reserved.