Singapore markets close in 4 hours 46 minutes
Straits Times Index
3,305.42 +2.23 (+0.07%) Nikkei
38,773.27 +537.20 (+1.40%) Hang Seng
18,422.12 -156.18 (-0.84%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,248.26 -583.90 (-0.91%) CMC Crypto 200
1,359.84 +47.21 (+3.60%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:905.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00905000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 27.50 | 27.10 | 28.05 | +13.74 | +99.85% | 13,285 | 2,132 | 49.08% |
| NVDA240517C00905000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 37.70 | 37.95 | 38.75 | +13.75 | +57.41% | 2,480 | 2,257 | 47.19% |
| NVDA240524C00905000 | 2024-05-06 3:56PM EDT | 2024-05-24 | 64.20 | 64.95 | 65.85 | +14.70 | +29.70% | 408 | 399 | 70.31% |
| NVDA240531C00905000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 68.65 | 69.45 | 70.45 | +14.76 | +27.39% | 260 | 315 | 64.47% |
| NVDA240607C00905000 | 2024-05-06 2:44PM EDT | 2024-06-07 | 74.80 | 74.25 | 75.35 | +15.70 | +26.57% | 101 | 16 | 61.52% |
| NVDA240614C00905000 | 2024-05-06 11:03AM EDT | 2024-06-14 | 75.20 | 79.00 | 80.35 | +11.37 | +17.81% | 18 | 10 | 59.86% |
| NVDA240621C00905000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 81.35 | 82.90 | 83.80 | +15.05 | +22.70% | 277 | 712 | 57.98% |
| NVDA240719C00905000 | 2024-05-06 2:21PM EDT | 2024-07-19 | 96.37 | 97.10 | 98.00 | +13.87 | +16.81% | 64 | 424 | 54.45% |
| NVDA241220C00905000 | 2024-05-06 3:42PM EDT | 2024-12-20 | 164.50 | 164.85 | 166.60 | +18.60 | +12.75% | 10 | 16 | 55.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00905000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 10.30 | 10.10 | 10.40 | -20.00 | -66.01% | 9,091 | 302 | 45.59% |
| NVDA240517P00905000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 20.30 | 19.90 | 20.40 | -19.55 | -49.06% | 1,379 | 1,111 | 44.03% |
| NVDA240524P00905000 | 2024-05-06 2:52PM EDT | 2024-05-24 | 47.11 | 45.55 | 46.85 | -16.34 | -25.75% | 120 | 226 | 66.82% |
| NVDA240531P00905000 | 2024-05-06 3:36PM EDT | 2024-05-31 | 51.00 | 49.45 | 50.70 | -38.30 | -42.89% | 153 | 5 | 60.80% |
| NVDA240607P00905000 | 2024-05-06 3:55PM EDT | 2024-06-07 | 55.00 | 52.40 | 55.20 | -21.11 | -27.74% | 10 | 1 | 57.23% |
| NVDA240621P00905000 | 2024-05-06 3:43PM EDT | 2024-06-21 | 62.10 | 60.25 | 61.05 | -15.05 | -19.51% | 94 | 151 | 53.08% |
| NVDA240719P00905000 | 2024-05-06 3:14PM EDT | 2024-07-19 | 72.54 | 70.75 | 71.65 | -18.01 | -19.89% | 43 | 50 | 48.62% |
| NVDA241220P00905000 | 2024-05-06 2:25PM EDT | 2024-12-20 | 121.66 | 119.60 | 120.75 | -16.59 | -12.00% | 8 | 2 | 44.97% |
© 2024 Yahoo. All rights reserved.