Singapore markets open in 3 hours 59 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,280.62 +283.75 (+0.47%) CMC Crypto 200
1,268.14 -44.49 (-3.39%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00360000 | 2024-05-02 10:30AM EDT | 2024-05-17 | 540.61 | 537.05 | 540.90 | +56.90 | +11.76% | 1 | 70 | 263.28% |
| NVDA240524C00360000 | 2024-04-25 9:39AM EDT | 2024-05-24 | 555.91 | 536.90 | 542.00 | +120.16 | +27.58% | 1 | 1 | 205.57% |
| NVDA240607C00360000 | 2024-05-09 1:37PM EDT | 2024-06-07 | 532.23 | 537.30 | 543.00 | 0.00 | - | 1 | 1 | 156.96% |
| NVDA240621C00360000 | 2024-05-03 1:58PM EDT | 2024-06-21 | 531.35 | 538.85 | 543.20 | 0.00 | - | 1 | 613 | 137.26% |
| NVDA240719C00360000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 482.00 | 539.95 | 544.95 | 0.00 | - | 1 | 36 | 114.93% |
| NVDA240816C00360000 | 2024-04-24 11:05AM EDT | 2024-08-16 | 467.29 | 541.95 | 546.90 | 0.00 | - | 1 | 6 | 105.10% |
| NVDA240920C00360000 | 2024-04-22 10:28AM EDT | 2024-09-20 | 555.37 | 543.50 | 549.40 | +137.37 | +32.86% | 4 | 122 | 95.97% |
| NVDA241018C00360000 | 2024-04-16 1:23PM EDT | 2024-10-18 | 527.92 | 545.40 | 551.25 | 0.00 | - | 2 | 3 | 91.47% |
| NVDA241115C00360000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 419.65 | 547.40 | 553.35 | 0.00 | - | 2 | 6 | 88.31% |
| NVDA241220C00360000 | 2024-05-03 2:11PM EDT | 2024-12-20 | 546.00 | 549.65 | 556.00 | 0.00 | - | 2 | 146 | 85.01% |
| NVDA250117C00360000 | 2024-04-29 12:56PM EDT | 2025-01-17 | 553.38 | 551.90 | 558.20 | +24.28 | +4.59% | 2 | 315 | 83.25% |
| NVDA250221C00360000 | 2024-05-02 12:53PM EDT | 2025-02-21 | 508.02 | 555.15 | 562.35 | 0.00 | - | 1 | 6 | 82.48% |
| NVDA250321C00360000 | 2024-04-19 2:35PM EDT | 2025-03-21 | 567.50 | 556.40 | 563.80 | +116.50 | +25.83% | 1 | 31 | 80.20% |
| NVDA250620C00360000 | 2024-05-09 11:39AM EDT | 2025-06-20 | 561.47 | 563.45 | 570.95 | 0.00 | - | 5 | 353 | 77.02% |
| NVDA251219C00360000 | 2024-04-30 11:00AM EDT | 2025-12-19 | 565.00 | 574.05 | 582.90 | 0.00 | - | 2 | 386 | 71.55% |
| NVDA260116C00360000 | 2024-04-05 9:44AM EDT | 2026-01-16 | 560.00 | 568.15 | 576.05 | 0.00 | - | 1 | 88 | 65.81% |
| NVDA260618C00360000 | 2024-04-02 11:38AM EDT | 2026-06-18 | 590.70 | 548.30 | 560.60 | 0.00 | - | 12 | 14 | 51.60% |
| NVDA261218C00360000 | 2024-05-03 3:58PM EDT | 2026-12-18 | 594.66 | 601.30 | 608.30 | +1.46 | +0.25% | 1 | 27 | 68.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00360000 | 2024-05-03 11:28AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,541 | 206.25% |
| NVDA240524P00360000 | 2024-05-02 1:35PM EDT | 2024-05-24 | 0.14 | 0.01 | 0.24 | 0.00 | - | 62 | 96 | 171.29% |
| NVDA240531P00360000 | 2024-04-26 11:30AM EDT | 2024-05-31 | 0.15 | 0.01 | 0.14 | 0.00 | - | 1 | 3 | 131.84% |
| NVDA240607P00360000 | 2024-04-30 9:30AM EDT | 2024-06-07 | 0.21 | 0.01 | 0.13 | 0.00 | - | - | 1 | 112.89% |
| NVDA240621P00360000 | 2024-05-06 9:57AM EDT | 2024-06-21 | 0.24 | 0.05 | 0.18 | -0.02 | -7.69% | 1 | 1,763 | 95.70% |
| NVDA240719P00360000 | 2024-04-26 9:52AM EDT | 2024-07-19 | 0.26 | 0.09 | 0.30 | -0.27 | -50.94% | 1 | 241 | 77.64% |
| NVDA240816P00360000 | 2024-04-26 3:50PM EDT | 2024-08-16 | 0.45 | 0.19 | 0.47 | -0.30 | -40.00% | 3 | 101 | 69.24% |
| NVDA240920P00360000 | 2024-05-03 2:46PM EDT | 2024-09-20 | 0.91 | 0.52 | 0.83 | -0.16 | -14.95% | 2 | 1,839 | 64.58% |
| NVDA241018P00360000 | 2024-05-02 12:39PM EDT | 2024-10-18 | 1.30 | 0.80 | 1.17 | -0.33 | -20.25% | 5 | 33 | 61.60% |
| NVDA241115P00360000 | 2024-05-01 3:31PM EDT | 2024-11-15 | 2.10 | 1.11 | 1.62 | 0.00 | - | 1 | 97 | 59.47% |
| NVDA241220P00360000 | 2024-04-25 11:07AM EDT | 2024-12-20 | 2.10 | 2.00 | 2.39 | -1.10 | -34.38% | 1 | 619 | 58.66% |
| NVDA250117P00360000 | 2024-04-29 9:51AM EDT | 2025-01-17 | 2.85 | 2.29 | 2.78 | -0.65 | -18.57% | 2 | 2,795 | 56.59% |
| NVDA250221P00360000 | 2024-04-29 2:33PM EDT | 2025-02-21 | 3.20 | 2.55 | 3.75 | -0.78 | -19.60% | 1 | 17 | 54.98% |
| NVDA250321P00360000 | 2024-05-06 9:57AM EDT | 2025-03-21 | 4.00 | 3.10 | 4.40 | -1.10 | -21.57% | 1 | 18 | 54.11% |
| NVDA250620P00360000 | 2024-05-03 3:09PM EDT | 2025-06-20 | 6.68 | 5.40 | 6.45 | 0.00 | - | 5 | 3,396 | 51.95% |
| NVDA251219P00360000 | 2024-04-24 11:59AM EDT | 2025-12-19 | 13.85 | 10.80 | 11.20 | 0.00 | - | 15 | 463 | 49.59% |
| NVDA260116P00360000 | 2024-04-25 1:56PM EDT | 2026-01-16 | 14.45 | 11.45 | 12.10 | 0.00 | - | 5 | 122 | 49.36% |
| NVDA260618P00360000 | 2024-04-17 1:53PM EDT | 2026-06-18 | 16.50 | 15.90 | 16.35 | -1.75 | -9.59% | 1 | 73 | 47.68% |
| NVDA261218P00360000 | 2024-05-01 1:37PM EDT | 2026-12-18 | 22.50 | 21.10 | 22.00 | -2.85 | -11.24% | 1 | 38 | 46.53% |
© 2024 Yahoo. All rights reserved.