Singapore markets open in 2 hours 55 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
63,517.91 -264.51 (-0.41%) CMC Crypto 200
1,364.74 +52.11 (+3.97%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:955.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00955000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 6.29 | 6.00 | 6.50 | +2.99 | +90.61% | 4,622 | 1,197 | 42.67% |
| NVDA240517C00955000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 16.00 | 15.85 | 16.45 | +6.20 | +63.27% | 1,409 | 1,929 | 44.71% |
| NVDA240524C00955000 | 2024-05-06 3:36PM EDT | 2024-05-24 | 42.19 | 42.45 | 43.30 | +10.66 | +33.81% | 241 | 196 | 68.15% |
| NVDA240531C00955000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 47.00 | 46.95 | 47.80 | +11.00 | +30.56% | 41 | 416 | 62.89% |
| NVDA240607C00955000 | 2024-05-06 2:55PM EDT | 2024-06-07 | 52.95 | 51.65 | 52.65 | +13.05 | +32.71% | 12 | 51 | 60.17% |
| NVDA240621C00955000 | 2024-05-06 3:28PM EDT | 2024-06-21 | 60.30 | 60.20 | 61.05 | +12.80 | +26.95% | 211 | 575 | 56.87% |
| NVDA240719C00955000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 73.75 | 74.35 | 75.10 | +12.75 | +20.90% | 21 | 37 | 53.49% |
| NVDA241220C00955000 | 2024-05-03 12:17PM EDT | 2024-12-20 | 124.70 | 143.30 | 144.40 | 0.00 | - | 6 | 8 | 54.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00955000 | 2024-05-06 3:25PM EDT | 2024-05-10 | 40.14 | 38.25 | 39.95 | -30.36 | -43.06% | 63 | 107 | 42.23% |
| NVDA240517P00955000 | 2024-05-06 2:58PM EDT | 2024-05-17 | 48.74 | 47.40 | 48.80 | -27.30 | -35.90% | 23 | 311 | 42.68% |
| NVDA240524P00955000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 96.00 | 72.80 | 74.25 | 0.00 | - | 3 | 25 | 64.60% |
| NVDA240531P00955000 | 2024-04-30 11:51AM EDT | 2024-05-31 | 116.60 | 75.90 | 78.15 | 0.00 | - | - | 2 | 58.83% |
| NVDA240607P00955000 | 2024-05-01 12:09PM EDT | 2024-06-07 | 156.15 | 80.50 | 82.60 | 0.00 | - | - | 1 | 56.36% |
| NVDA240621P00955000 | 2024-05-06 2:12PM EDT | 2024-06-21 | 90.90 | 87.35 | 88.30 | -32.60 | -26.40% | 1 | 158 | 52.01% |
| NVDA241220P00955000 | 2024-04-26 11:06AM EDT | 2024-12-20 | 174.00 | 146.85 | 148.10 | 0.00 | - | 2 | 0 | 44.30% |
© 2024 Yahoo. All rights reserved.