Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,159.30 +31.51 (+0.61%) Dow
38,732.78 +57.10 (+0.15%) Nasdaq
16,281.69 +125.36 (+0.78%) Bitcoin USD
63,605.15 -810.41 (-1.26%) CMC Crypto 200
1,365.28 +52.65 (+4.01%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Strike:885.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00885000 | 2024-05-06 11:28AM EDT | 2024-05-10 | 39.75 | 39.05 | 39.85 | +17.17 | +76.04% | 3,237 | 1,953 | 42.15% |
| NVDA240517C00885000 | 2024-05-06 11:31AM EDT | 2024-05-17 | 49.66 | 49.20 | 49.65 | +16.81 | +50.72% | 811 | 2,902 | 45.14% |
| NVDA240524C00885000 | 2024-05-06 11:25AM EDT | 2024-05-24 | 74.92 | 74.15 | 74.80 | +16.32 | +27.85% | 212 | 449 | 67.92% |
| NVDA240531C00885000 | 2024-05-06 11:13AM EDT | 2024-05-31 | 78.00 | 79.05 | 79.85 | +15.10 | +24.01% | 53 | 247 | 63.41% |
| NVDA240607C00885000 | 2024-05-06 11:15AM EDT | 2024-06-07 | 82.45 | 83.45 | 84.25 | +15.00 | +22.24% | 99 | 339 | 60.46% |
| NVDA240614C00885000 | 2024-05-06 10:43AM EDT | 2024-06-14 | 87.50 | 88.25 | 89.10 | +14.66 | +20.13% | 4 | 54 | 59.07% |
| NVDA240621C00885000 | 2024-05-06 11:23AM EDT | 2024-06-21 | 92.03 | 91.80 | 92.50 | +16.23 | +21.41% | 133 | 2,750 | 57.24% |
| NVDA240719C00885000 | 2024-05-06 10:59AM EDT | 2024-07-19 | 102.80 | 106.15 | 106.55 | +13.70 | +15.38% | 12 | 136 | 54.20% |
| NVDA241220C00885000 | 2024-05-06 10:01AM EDT | 2024-12-20 | 171.90 | 172.90 | 174.05 | +17.40 | +11.26% | 1 | 17 | 55.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00885000 | 2024-05-06 11:30AM EDT | 2024-05-10 | 6.90 | 6.85 | 7.00 | -12.05 | -63.59% | 2,831 | 1,528 | 46.34% |
| NVDA240517P00885000 | 2024-05-06 11:29AM EDT | 2024-05-17 | 16.10 | 15.95 | 16.10 | -12.15 | -43.01% | 933 | 1,286 | 46.25% |
| NVDA240524P00885000 | 2024-05-06 10:56AM EDT | 2024-05-24 | 40.20 | 39.30 | 40.35 | -12.87 | -24.25% | 98 | 191 | 67.36% |
| NVDA240531P00885000 | 2024-05-06 11:30AM EDT | 2024-05-31 | 43.55 | 43.25 | 43.85 | -13.14 | -22.78% | 138 | 87 | 61.59% |
| NVDA240607P00885000 | 2024-05-06 10:22AM EDT | 2024-06-07 | 49.50 | 47.25 | 48.10 | -11.85 | -19.32% | 5 | 14 | 58.59% |
| NVDA240614P00885000 | 2024-05-06 9:59AM EDT | 2024-06-14 | 52.50 | 50.80 | 51.80 | -13.74 | -20.74% | 4 | 26 | 56.34% |
| NVDA240621P00885000 | 2024-05-06 11:09AM EDT | 2024-06-21 | 55.32 | 53.75 | 54.20 | -11.53 | -17.25% | 89 | 355 | 54.10% |
| NVDA240719P00885000 | 2024-05-06 10:37AM EDT | 2024-07-19 | 65.61 | 64.35 | 64.70 | -11.59 | -15.01% | 12 | 65 | 49.55% |
| NVDA241220P00885000 | 2024-05-03 1:08PM EDT | 2024-12-20 | 117.00 | 111.60 | 112.75 | -7.00 | -5.65% | 1 | 2 | 45.56% |
© 2024 Yahoo. All rights reserved.