Singapore markets open in 6 hours 25 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,170.07 +42.28 (+0.82%) Dow
38,850.44 +174.76 (+0.45%) Nasdaq
16,298.63 +142.30 (+0.88%) Bitcoin USD
62,996.09 -1,019.79 (-1.59%) CMC Crypto 200
1,362.39 +49.76 (+3.79%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:925.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00925000 | 2024-05-06 2:20PM EDT | 2024-05-10 | 15.00 | 14.90 | 15.10 | +6.95 | +85.80% | 16,361 | 3,045 | 41.69% |
| NVDA240517C00925000 | 2024-05-06 2:19PM EDT | 2024-05-17 | 26.75 | 26.75 | 27.00 | +9.80 | +57.82% | 3,221 | 3,176 | 44.86% |
| NVDA240524C00925000 | 2024-05-06 2:20PM EDT | 2024-05-24 | 54.65 | 54.35 | 54.95 | +13.60 | +33.87% | 272 | 761 | 68.71% |
| NVDA240531C00925000 | 2024-05-06 2:12PM EDT | 2024-05-31 | 58.99 | 58.85 | 59.45 | +13.17 | +28.74% | 88 | 1,097 | 63.34% |
| NVDA240607C00925000 | 2024-05-06 2:10PM EDT | 2024-06-07 | 64.00 | 63.85 | 64.40 | +14.17 | +28.44% | 48 | 34 | 60.74% |
| NVDA240614C00925000 | 2024-05-06 1:56PM EDT | 2024-06-14 | 68.85 | 68.55 | 69.55 | +13.82 | +25.11% | 42 | 13 | 59.24% |
| NVDA240621C00925000 | 2024-05-06 2:14PM EDT | 2024-06-21 | 73.25 | 72.50 | 72.95 | +14.17 | +23.98% | 751 | 802 | 57.45% |
| NVDA240719C00925000 | 2024-05-06 1:38PM EDT | 2024-07-19 | 86.65 | 86.85 | 87.40 | +12.65 | +17.09% | 31 | 74 | 54.17% |
| NVDA241220C00925000 | 2024-04-30 10:43AM EDT | 2024-12-20 | 134.70 | 155.10 | 155.75 | 0.00 | - | 2 | 8 | 54.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00925000 | 2024-05-06 2:18PM EDT | 2024-05-10 | 21.35 | 21.25 | 21.50 | -23.45 | -52.34% | 1,106 | 203 | 42.60% |
| NVDA240517P00925000 | 2024-05-06 2:14PM EDT | 2024-05-17 | 32.00 | 32.10 | 32.35 | -20.93 | -39.54% | 978 | 2,102 | 43.86% |
| NVDA240524P00925000 | 2024-05-06 2:20PM EDT | 2024-05-24 | 58.75 | 58.00 | 58.95 | -17.33 | -22.97% | 42 | 245 | 66.10% |
| NVDA240531P00925000 | 2024-05-06 1:29PM EDT | 2024-05-31 | 62.75 | 62.35 | 63.05 | -17.75 | -22.05% | 7 | 14 | 60.83% |
| NVDA240607P00925000 | 2024-05-06 11:27AM EDT | 2024-06-07 | 67.62 | 66.25 | 67.00 | -15.62 | -18.77% | 21 | 1 | 57.56% |
| NVDA240621P00925000 | 2024-05-06 12:24PM EDT | 2024-06-21 | 74.80 | 73.50 | 73.85 | -59.22 | -44.19% | 21 | 346 | 53.60% |
| NVDA240719P00925000 | 2024-05-06 12:44PM EDT | 2024-07-19 | 83.95 | 83.95 | 84.40 | -18.65 | -18.18% | 32 | 17 | 48.90% |
| NVDA241220P00925000 | 2024-05-06 9:48AM EDT | 2024-12-20 | 137.06 | 132.40 | 133.50 | -9.97 | -6.78% | 2 | 28 | 45.03% |
© 2024 Yahoo. All rights reserved.