Singapore markets open in 8 hours 39 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,153.27 +25.48 (+0.50%) Dow
38,694.62 +18.94 (+0.05%) Nasdaq
16,247.54 +91.22 (+0.56%) Bitcoin USD
63,600.88 -851.05 (-1.32%) CMC Crypto 200
1,370.31 +57.68 (+4.40%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Strike:935.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00935000 | 2024-05-06 12:05PM EDT | 2024-05-10 | 12.10 | 11.85 | 12.00 | +6.20 | +108.58% | 4,001 | 1,695 | 44.71% |
| NVDA240517C00935000 | 2024-05-06 11:56AM EDT | 2024-05-17 | 23.01 | 23.25 | 23.50 | +8.86 | +62.61% | 1,665 | 1,304 | 46.70% |
| NVDA240524C00935000 | 2024-05-06 12:01PM EDT | 2024-05-24 | 50.14 | 50.05 | 50.80 | +12.25 | +32.33% | 93 | 251 | 69.50% |
| NVDA240531C00935000 | 2024-05-06 11:50AM EDT | 2024-05-31 | 55.80 | 54.40 | 55.00 | +11.62 | +26.30% | 31 | 114 | 63.79% |
| NVDA240607C00935000 | 2024-05-06 11:43AM EDT | 2024-06-07 | 59.72 | 59.55 | 60.00 | +13.12 | +28.15% | 18 | 18 | 61.23% |
| NVDA240614C00935000 | 2024-05-03 2:49PM EDT | 2024-06-14 | 61.50 | 63.95 | 65.10 | +8.98 | +17.10% | 1 | 8 | 59.53% |
| NVDA240621C00935000 | 2024-05-06 11:54AM EDT | 2024-06-21 | 68.50 | 67.80 | 68.25 | +13.70 | +25.00% | 30 | 333 | 57.58% |
| NVDA240719C00935000 | 2024-05-06 12:00PM EDT | 2024-07-19 | 82.55 | 82.30 | 82.90 | +13.98 | +20.39% | 22 | 73 | 54.37% |
| NVDA241220C00935000 | 2024-05-03 12:58PM EDT | 2024-12-20 | 133.00 | 150.30 | 151.45 | 0.00 | - | 1 | 14 | 54.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00935000 | 2024-05-06 11:44AM EDT | 2024-05-10 | 28.35 | 28.00 | 28.50 | -24.49 | -46.35% | 144 | 101 | 43.38% |
| NVDA240517P00935000 | 2024-05-06 11:10AM EDT | 2024-05-17 | 40.80 | 38.45 | 39.10 | -19.15 | -31.94% | 44 | 511 | 44.50% |
| NVDA240524P00935000 | 2024-05-06 11:11AM EDT | 2024-05-24 | 66.28 | 64.10 | 65.10 | -20.42 | -23.55% | 6 | 28 | 66.08% |
| NVDA240531P00935000 | 2024-05-06 11:59AM EDT | 2024-05-31 | 68.60 | 68.20 | 68.85 | -24.87 | -26.61% | 103 | 16 | 60.51% |
| NVDA240607P00935000 | 2024-05-01 11:53AM EDT | 2024-06-07 | 74.97 | 72.00 | 72.80 | -62.03 | -45.28% | 3 | 1 | 57.23% |
| NVDA240621P00935000 | 2024-05-06 9:32AM EDT | 2024-06-21 | 92.70 | 79.20 | 79.65 | -2.17 | -2.29% | 8 | 124 | 53.30% |
| NVDA240719P00935000 | 2024-05-06 10:43AM EDT | 2024-07-19 | 91.09 | 89.65 | 90.00 | -16.51 | -15.34% | 1 | 14 | 48.57% |
| NVDA241220P00935000 | 2024-05-06 9:53AM EDT | 2024-12-20 | 141.05 | 137.90 | 139.20 | -27.10 | -16.12% | 3 | 24 | 44.82% |
© 2024 Yahoo. All rights reserved.