Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,871.77 +1,582.80 (+2.32%) CMC Crypto 200
1,512.69 +24.15 (+1.62%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Strike:510.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00510000 | 2024-05-17 1:47PM EDT | 2024-05-24 | 422.44 | 437.70 | 440.25 | 0.00 | - | 10 | 7 | 249.22% |
| NVDA240531C00510000 | 2024-04-24 3:05PM EDT | 2024-05-31 | 290.00 | 438.00 | 440.50 | 0.00 | - | - | 1 | 158.64% |
| NVDA240621C00510000 | 2024-05-21 12:40PM EDT | 2024-06-21 | 443.30 | 440.00 | 442.10 | +2.42 | +0.55% | 1 | 636 | 111.11% |
| NVDA240719C00510000 | 2024-05-03 2:19PM EDT | 2024-07-19 | 389.43 | 442.85 | 445.05 | 0.00 | - | 18 | 102 | 93.32% |
| NVDA240816C00510000 | 2024-05-03 11:19AM EDT | 2024-08-16 | 380.35 | 445.10 | 448.35 | 0.00 | - | 12 | 99 | 84.15% |
| NVDA240920C00510000 | 2024-05-14 12:44PM EDT | 2024-09-20 | 410.62 | 449.10 | 451.95 | 0.00 | - | 9 | 274 | 77.92% |
| NVDA241018C00510000 | 2024-05-14 12:44PM EDT | 2024-10-18 | 413.91 | 452.10 | 455.85 | 0.00 | - | 8 | 17 | 75.12% |
| NVDA241115C00510000 | 2024-05-07 12:49PM EDT | 2024-11-15 | 427.00 | 455.25 | 459.25 | 0.00 | - | 2 | 14 | 72.78% |
| NVDA241220C00510000 | 2024-05-02 11:11AM EDT | 2024-12-20 | 372.50 | 459.40 | 463.30 | 0.00 | - | 2 | 274 | 70.58% |
| NVDA250117C00510000 | 2024-05-15 9:59AM EDT | 2025-01-17 | 445.80 | 462.85 | 466.95 | 0.00 | - | 1 | 511 | 69.43% |
| NVDA250221C00510000 | 2024-05-02 10:26AM EDT | 2025-02-21 | 375.15 | 465.95 | 472.85 | 0.00 | - | 1 | 18 | 68.34% |
| NVDA250620C00510000 | 2024-05-01 10:36AM EDT | 2025-06-20 | 390.52 | 483.30 | 485.65 | 0.00 | - | 1 | 218 | 65.94% |
| NVDA251219C00510000 | 2024-05-01 12:12PM EDT | 2025-12-19 | 395.30 | 505.55 | 508.35 | 0.00 | - | 10 | 640 | 64.33% |
| NVDA260116C00510000 | 2024-05-17 3:08PM EDT | 2026-01-16 | 491.10 | 508.70 | 511.65 | 0.00 | - | 10 | 50 | 64.13% |
| NVDA260618C00510000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 373.10 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| NVDA261218C00510000 | 2024-05-07 9:31AM EDT | 2026-12-18 | 517.32 | 542.70 | 548.70 | 0.00 | - | 6 | 124 | 62.59% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00510000 | 2024-05-21 12:00PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 237 | 182.81% |
| NVDA240531P00510000 | 2024-05-20 10:05AM EDT | 2024-05-31 | 0.13 | 0.02 | 0.08 | 0.00 | - | 16 | 28 | 118.36% |
| NVDA240607P00510000 | 2024-05-20 10:01AM EDT | 2024-06-07 | 0.28 | 0.06 | 0.11 | 0.00 | - | 20 | 32 | 96.88% |
| NVDA240614P00510000 | 2024-05-17 3:48PM EDT | 2024-06-14 | 0.27 | 0.09 | 0.19 | 0.00 | - | 7 | 10 | 86.13% |
| NVDA240621P00510000 | 2024-05-21 11:46AM EDT | 2024-06-21 | 0.19 | 0.16 | 0.23 | -0.06 | -24.00% | 2 | 1,058 | 78.81% |
| NVDA240628P00510000 | 2024-05-10 12:42PM EDT | 2024-06-28 | 0.93 | 0.00 | 0.68 | 0.00 | - | - | 2 | 75.83% |
| NVDA240719P00510000 | 2024-05-21 12:17PM EDT | 2024-07-19 | 0.50 | 0.42 | 0.52 | -0.21 | -29.58% | 30 | 390 | 63.50% |
| NVDA240816P00510000 | 2024-05-16 3:34PM EDT | 2024-08-16 | 1.15 | 0.81 | 0.92 | 0.00 | - | 3 | 180 | 56.69% |
| NVDA240920P00510000 | 2024-05-20 12:47PM EDT | 2024-09-20 | 2.00 | 1.72 | 1.91 | 0.00 | - | 4 | 264 | 53.44% |
| NVDA241018P00510000 | 2024-05-16 3:42PM EDT | 2024-10-18 | 3.25 | 2.35 | 2.59 | 0.00 | - | 61 | 96 | 50.72% |
| NVDA241115P00510000 | 2024-05-15 3:13PM EDT | 2024-11-15 | 4.53 | 3.45 | 3.70 | 0.00 | - | 3 | 213 | 50.04% |
| NVDA241220P00510000 | 2024-05-21 12:21PM EDT | 2024-12-20 | 5.35 | 5.10 | 5.60 | -1.18 | -18.07% | 2 | 280 | 49.62% |
| NVDA250117P00510000 | 2024-05-21 10:27AM EDT | 2025-01-17 | 6.90 | 6.30 | 6.55 | -0.15 | -2.13% | 13 | 590 | 48.22% |
| NVDA250221P00510000 | 2024-05-14 2:15PM EDT | 2025-02-21 | 11.41 | 7.80 | 8.65 | 0.00 | - | 1 | 29 | 47.93% |
| NVDA250620P00510000 | 2024-05-20 11:11AM EDT | 2025-06-20 | 16.20 | 15.25 | 15.55 | 0.00 | - | 1 | 234 | 46.43% |
| NVDA251219P00510000 | 2024-05-15 9:35AM EDT | 2025-12-19 | 30.24 | 26.70 | 27.25 | 0.00 | - | 3 | 277 | 45.38% |
| NVDA260116P00510000 | 2024-05-20 2:32PM EDT | 2026-01-16 | 28.87 | 28.30 | 28.75 | 0.00 | - | 5 | 594 | 45.11% |
| NVDA260618P00510000 | 2024-03-08 12:05PM EDT | 2026-06-18 | 50.75 | 47.10 | 48.10 | 0.00 | - | 1 | 36 | 48.48% |
| NVDA261218P00510000 | 2024-05-15 3:29PM EDT | 2026-12-18 | 49.25 | 47.00 | 48.10 | 0.00 | - | 90 | 190 | 43.52% |
© 2024 Yahoo. All rights reserved.