Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,814.36 +1,510.83 (+2.31%) CMC Crypto 200
1,364.31 -9.53 (-0.69%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00330000 | 2024-05-17 2:16PM EDT | 2024-05-17 | 593.72 | 593.60 | 596.00 | -27.41 | -4.41% | 1 | 34 | 562.50% |
| NVDA240524C00330000 | 2024-05-17 2:16PM EDT | 2024-05-24 | 594.22 | 593.75 | 596.50 | -5.00 | -0.83% | 1 | 21 | 269.43% |
| NVDA240531C00330000 | 2024-04-18 1:59PM EDT | 2024-05-31 | 517.56 | 594.05 | 596.75 | 0.00 | - | - | 1 | 210.79% |
| NVDA240607C00330000 | 2024-05-01 3:37PM EDT | 2024-06-07 | 513.23 | 594.15 | 597.30 | 0.00 | - | - | 1 | 183.69% |
| NVDA240621C00330000 | 2024-05-16 10:33AM EDT | 2024-06-21 | 623.12 | 593.10 | 599.60 | 0.00 | - | 1 | 890 | 154.10% |
| NVDA240719C00330000 | 2024-05-14 2:13PM EDT | 2024-07-19 | 587.19 | 596.75 | 599.95 | 0.00 | - | 10 | 5 | 131.75% |
| NVDA240816C00330000 | 2024-05-13 12:45PM EDT | 2024-08-16 | 581.54 | 598.35 | 601.80 | 0.00 | - | 4 | 42 | 118.09% |
| NVDA240920C00330000 | 2024-04-19 2:04PM EDT | 2024-09-20 | 470.92 | 597.80 | 604.75 | 0.00 | - | 1 | 61 | 104.62% |
| NVDA241018C00330000 | 2024-03-22 3:45PM EDT | 2024-10-18 | 622.80 | 441.15 | 446.10 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA241115C00330000 | 2024-02-23 12:54PM EDT | 2024-11-15 | 481.43 | 623.00 | 630.25 | 0.00 | - | 3 | 3 | 130.67% |
| NVDA241220C00330000 | 2024-05-02 1:07PM EDT | 2024-12-20 | 534.24 | 604.30 | 610.45 | 0.00 | - | 1 | 314 | 92.41% |
| NVDA250117C00330000 | 2024-05-16 10:19AM EDT | 2025-01-17 | 635.28 | 606.05 | 611.90 | 0.00 | - | 3 | 1,154 | 89.58% |
| NVDA250221C00330000 | 2024-03-25 11:24AM EDT | 2025-02-21 | 649.12 | 506.60 | 512.75 | 0.00 | - | 2 | 37 | 0.00% |
| NVDA250620C00330000 | 2024-05-16 3:11PM EDT | 2025-06-20 | 643.96 | 615.20 | 622.70 | 0.00 | - | 1 | 264 | 81.16% |
| NVDA251219C00330000 | 2024-05-15 1:34PM EDT | 2025-12-19 | 651.10 | 625.85 | 635.35 | 0.00 | - | 1 | 103 | 76.15% |
| NVDA260116C00330000 | 2024-04-22 12:38PM EDT | 2026-01-16 | 493.40 | 626.40 | 637.55 | 0.00 | - | 1 | 33 | 75.34% |
| NVDA260618C00330000 | 2024-04-29 2:32PM EDT | 2026-06-18 | 594.02 | 635.05 | 646.00 | 0.00 | - | 1 | 5 | 72.49% |
| NVDA261218C00330000 | 2024-04-29 2:32PM EDT | 2026-12-18 | 604.72 | 647.25 | 654.50 | 0.00 | - | 1 | 32 | 70.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00330000 | 2024-05-16 2:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 353 | 603.13% |
| NVDA240524P00330000 | 2024-05-17 3:34PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 24 | 190.63% |
| NVDA240531P00330000 | 2024-05-17 9:54AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.04 | -0.13 | -72.22% | 2 | 2 | 155.47% |
| NVDA240607P00330000 | 2024-05-09 10:31AM EDT | 2024-06-07 | 0.12 | 0.00 | 0.13 | 0.00 | - | 1 | 2 | 138.67% |
| NVDA240621P00330000 | 2024-05-17 2:13PM EDT | 2024-06-21 | 0.08 | 0.01 | 0.10 | -0.11 | -57.89% | 4 | 5,252 | 107.03% |
| NVDA240719P00330000 | 2024-05-17 1:51PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.24 | -0.24 | -66.67% | 9 | 158 | 85.94% |
| NVDA240816P00330000 | 2024-05-15 10:14AM EDT | 2024-08-16 | 0.18 | 0.02 | 0.34 | 0.00 | - | 1 | 146 | 74.51% |
| NVDA240920P00330000 | 2024-05-15 2:01PM EDT | 2024-09-20 | 0.35 | 0.20 | 0.62 | 0.00 | - | 51 | 2,078 | 69.19% |
| NVDA241018P00330000 | 2024-05-14 11:35AM EDT | 2024-10-18 | 0.57 | 0.36 | 0.78 | 0.00 | - | 1 | 9 | 65.06% |
| NVDA241115P00330000 | 2024-04-15 12:32PM EDT | 2024-11-15 | 1.25 | 0.41 | 0.97 | 0.00 | - | 1 | 58 | 61.28% |
| NVDA241220P00330000 | 2024-05-16 10:20AM EDT | 2024-12-20 | 1.08 | 0.94 | 1.48 | 0.00 | - | 3 | 252 | 60.43% |
| NVDA250117P00330000 | 2024-05-14 11:04AM EDT | 2025-01-17 | 1.68 | 1.24 | 1.76 | 0.00 | - | 1 | 502 | 58.63% |
| NVDA250221P00330000 | 2024-05-01 2:09PM EDT | 2025-02-21 | 3.58 | 1.37 | 2.40 | 0.00 | - | 2 | 68 | 56.74% |
| NVDA250321P00330000 | 2024-05-14 3:55PM EDT | 2025-03-21 | 2.45 | 1.75 | 2.92 | 0.00 | - | 2 | 450 | 55.93% |
| NVDA250620P00330000 | 2024-05-16 1:17PM EDT | 2025-06-20 | 3.52 | 3.60 | 3.90 | 0.00 | - | 52 | 372 | 53.20% |
| NVDA251219P00330000 | 2024-05-14 3:51PM EDT | 2025-12-19 | 8.05 | 6.85 | 8.20 | 0.00 | - | 1 | 2,274 | 50.41% |
| NVDA260116P00330000 | 2024-05-10 9:42AM EDT | 2026-01-16 | 9.00 | 7.85 | 8.45 | 0.00 | - | 1 | 62 | 50.08% |
| NVDA260618P00330000 | 2024-05-17 2:34PM EDT | 2026-06-18 | 11.60 | 11.20 | 11.80 | +0.50 | +4.50% | 2 | 121 | 48.67% |
| NVDA261218P00330000 | 2024-05-16 2:35PM EDT | 2026-12-18 | 15.40 | 15.30 | 16.00 | 0.00 | - | 1 | 131 | 47.13% |
© 2024 Yahoo. All rights reserved.