Singapore markets open in 26 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,400.64 -810.71 (-1.26%) CMC Crypto 200
1,358.57 +45.95 (+3.50%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:945.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00945000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 8.85 | 8.75 | 9.00 | +4.45 | +101.14% | 7,730 | 1,519 | 47.34% |
| NVDA240517C00945000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 19.30 | 19.25 | 19.75 | +7.70 | +66.38% | 1,524 | 1,604 | 46.57% |
| NVDA240524C00945000 | 2024-05-06 3:50PM EDT | 2024-05-24 | 45.70 | 46.40 | 47.25 | +11.03 | +31.81% | 218 | 274 | 70.06% |
| NVDA240531C00945000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 50.68 | 50.95 | 51.85 | +11.67 | +29.92% | 59 | 128 | 64.22% |
| NVDA240607C00945000 | 2024-05-06 3:52PM EDT | 2024-06-07 | 54.50 | 55.70 | 56.80 | +9.50 | +21.11% | 22 | 34 | 61.22% |
| NVDA240614C00945000 | 2024-05-06 12:51PM EDT | 2024-06-14 | 59.59 | 60.40 | 61.75 | +11.64 | +24.28% | 11 | 4 | 59.47% |
| NVDA240621C00945000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 64.19 | 64.35 | 65.20 | +13.19 | +25.86% | 212 | 582 | 57.60% |
| NVDA240719C00945000 | 2024-05-06 11:10AM EDT | 2024-07-19 | 76.50 | 78.55 | 79.40 | +10.47 | +15.86% | 8 | 139 | 53.99% |
| NVDA241220C00945000 | 2024-05-01 9:33AM EDT | 2024-12-20 | 114.10 | 147.50 | 148.70 | 0.00 | - | 2 | 3 | 54.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00945000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 33.00 | 30.95 | 32.50 | -29.30 | -47.03% | 83 | 92 | 47.05% |
| NVDA240517P00945000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 42.58 | 41.00 | 41.85 | -24.57 | -36.59% | 61 | 454 | 44.13% |
| NVDA240524P00945000 | 2024-05-06 10:09AM EDT | 2024-05-24 | 73.43 | 66.70 | 68.25 | -32.72 | -30.82% | 2 | 210 | 66.43% |
| NVDA240531P00945000 | 2024-05-06 12:22PM EDT | 2024-05-31 | 75.15 | 70.00 | 72.15 | -34.05 | -31.18% | 2 | 6 | 60.13% |
| NVDA240607P00945000 | 2024-04-29 12:58PM EDT | 2024-06-07 | 111.15 | 73.70 | 76.65 | 0.00 | - | - | 3 | 56.93% |
| NVDA240621P00945000 | 2024-05-06 3:07PM EDT | 2024-06-21 | 83.10 | 81.50 | 82.45 | -46.80 | -36.03% | 56 | 221 | 52.70% |
| NVDA240719P00945000 | 2024-05-01 12:20PM EDT | 2024-07-19 | 95.85 | 92.00 | 92.95 | -59.55 | -38.32% | 2 | 4 | 48.19% |
| NVDA241220P00945000 | 2024-05-03 10:27AM EDT | 2024-12-20 | 163.81 | 141.15 | 142.40 | 0.00 | - | 2 | 2 | 44.51% |
© 2024 Yahoo. All rights reserved.