Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,009.94 +279.82 (+0.46%) CMC Crypto 200
1,260.88 -97.13 (-7.15%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00480000 | 2024-05-10 10:47AM EDT | 2024-05-17 | 419.10 | 417.20 | 421.00 | -3.61 | -0.85% | 2 | 762 | 195.12% |
| NVDA240524C00480000 | 2024-04-19 10:21AM EDT | 2024-05-24 | 346.70 | 417.35 | 422.35 | 0.00 | - | 1 | 5 | 154.57% |
| NVDA240531C00480000 | 2024-05-02 3:52PM EDT | 2024-05-31 | 381.25 | 417.65 | 422.85 | 0.00 | - | - | 1 | 130.59% |
| NVDA240621C00480000 | 2024-05-08 10:06AM EDT | 2024-06-21 | 434.34 | 420.00 | 424.60 | 0.00 | - | 6 | 1,076 | 105.60% |
| NVDA240719C00480000 | 2024-04-25 1:54PM EDT | 2024-07-19 | 359.85 | 421.70 | 426.95 | 0.00 | - | 1 | 90 | 88.98% |
| NVDA240816C00480000 | 2024-05-06 11:36AM EDT | 2024-08-16 | 448.04 | 425.25 | 429.50 | 0.00 | - | 1 | 51 | 82.62% |
| NVDA240920C00480000 | 2024-05-10 3:32PM EDT | 2024-09-20 | 430.75 | 428.35 | 433.50 | +75.13 | +21.13% | 3 | 608 | 77.07% |
| NVDA241018C00480000 | 2024-04-23 11:57AM EDT | 2024-10-18 | 360.95 | 431.10 | 436.75 | 0.00 | - | 4 | 10 | 74.22% |
| NVDA241115C00480000 | 2024-05-02 3:55PM EDT | 2024-11-15 | 399.04 | 434.45 | 440.60 | 0.00 | - | 3 | 99 | 72.72% |
| NVDA241220C00480000 | 2024-05-02 10:55AM EDT | 2024-12-20 | 390.49 | 440.85 | 443.70 | 0.00 | - | 1 | 419 | 71.49% |
| NVDA250117C00480000 | 2024-05-06 1:43PM EDT | 2025-01-17 | 465.61 | 443.20 | 447.75 | 0.00 | - | 2 | 1,122 | 70.19% |
| NVDA250221C00480000 | 2024-04-24 2:42PM EDT | 2025-02-21 | 359.50 | 448.55 | 452.70 | 0.00 | - | 8 | 14 | 69.77% |
| NVDA250321C00480000 | 2024-05-03 1:12PM EDT | 2025-03-21 | 446.37 | 451.85 | 455.10 | 0.00 | - | 1 | 17 | 68.61% |
| NVDA250620C00480000 | 2024-04-30 11:13AM EDT | 2025-06-20 | 442.33 | 462.85 | 466.15 | 0.00 | - | 1 | 385 | 66.96% |
| NVDA251219C00480000 | 2024-05-10 9:46AM EDT | 2025-12-19 | 500.00 | 483.80 | 487.45 | +25.00 | +5.26% | 1 | 717 | 65.20% |
| NVDA260116C00480000 | 2024-05-08 10:17AM EDT | 2026-01-16 | 495.58 | 485.50 | 493.20 | 0.00 | - | 1 | 961 | 65.28% |
| NVDA260618C00480000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 400.95 | 503.15 | 506.60 | 0.00 | - | 1 | 101 | 64.20% |
| NVDA261218C00480000 | 2024-05-03 3:41PM EDT | 2026-12-18 | 512.39 | 518.70 | 526.25 | 0.00 | - | 2 | 78 | 63.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00480000 | 2024-05-10 11:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 102 | 1,636 | 137.50% |
| NVDA240524P00480000 | 2024-05-09 11:47AM EDT | 2024-05-24 | 0.14 | 0.03 | 0.21 | 0.00 | - | 7 | 93 | 119.53% |
| NVDA240531P00480000 | 2024-05-10 2:47PM EDT | 2024-05-31 | 0.17 | 0.14 | 0.23 | -0.01 | -5.56% | 11 | 28 | 100.68% |
| NVDA240607P00480000 | 2024-05-09 10:33AM EDT | 2024-06-07 | 0.25 | 0.05 | 0.26 | 0.00 | - | 1 | 21 | 85.06% |
| NVDA240621P00480000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 0.40 | 0.23 | 0.42 | -0.09 | -18.37% | 1 | 1,473 | 74.80% |
| NVDA240719P00480000 | 2024-05-10 12:25PM EDT | 2024-07-19 | 0.75 | 0.60 | 0.83 | -0.12 | -13.79% | 1 | 414 | 63.50% |
| NVDA240816P00480000 | 2024-05-10 12:08PM EDT | 2024-08-16 | 1.39 | 1.12 | 1.42 | -0.29 | -17.26% | 6 | 135 | 58.02% |
| NVDA240920P00480000 | 2024-05-09 12:54PM EDT | 2024-09-20 | 3.10 | 2.45 | 2.88 | 0.00 | - | 9 | 921 | 56.01% |
| NVDA241018P00480000 | 2024-05-10 3:36PM EDT | 2024-10-18 | 3.70 | 3.30 | 3.90 | -0.45 | -10.84% | 1 | 231 | 53.70% |
| NVDA241115P00480000 | 2024-05-07 3:28PM EDT | 2024-11-15 | 5.50 | 4.50 | 5.20 | 0.00 | - | 1 | 384 | 52.47% |
| NVDA241220P00480000 | 2024-05-10 2:34PM EDT | 2024-12-20 | 6.87 | 6.45 | 7.25 | -0.43 | -5.89% | 1 | 276 | 51.79% |
| NVDA250117P00480000 | 2024-05-09 11:47AM EDT | 2025-01-17 | 8.90 | 7.60 | 8.40 | 0.00 | - | 1 | 976 | 50.54% |
| NVDA250221P00480000 | 2024-05-09 12:14PM EDT | 2025-02-21 | 10.90 | 9.00 | 10.65 | 0.00 | - | 1 | 58 | 50.68% |
| NVDA250321P00480000 | 2024-05-07 12:58PM EDT | 2025-03-21 | 11.80 | 10.50 | 12.00 | 0.00 | - | 1 | 37 | 49.84% |
| NVDA250620P00480000 | 2024-05-02 2:55PM EDT | 2025-06-20 | 20.62 | 16.30 | 17.55 | 0.00 | - | 10 | 314 | 48.63% |
| NVDA250919P00480000 | 2024-05-07 11:55AM EDT | 2025-09-19 | 21.90 | 20.55 | 23.40 | 0.00 | - | 1 | 4 | 47.90% |
| NVDA251219P00480000 | 2024-04-19 2:54PM EDT | 2025-12-19 | 27.92 | 27.00 | 27.65 | -12.28 | -30.55% | 19 | 1,206 | 46.45% |
| NVDA260116P00480000 | 2024-05-09 1:11PM EDT | 2026-01-16 | 29.70 | 28.35 | 29.15 | 0.00 | - | 1 | 301 | 46.19% |
| NVDA260618P00480000 | 2024-05-06 2:27PM EDT | 2026-06-18 | 36.60 | 36.50 | 37.30 | 0.00 | - | 4 | 86 | 45.06% |
| NVDA261218P00480000 | 2024-05-09 11:29AM EDT | 2026-12-18 | 45.80 | 45.45 | 47.00 | -1.20 | -2.55% | 1 | 116 | 44.20% |
© 2024 Yahoo. All rights reserved.