Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,305.95 -2.18 (-0.04%) Dow
39,838.81 +32.04 (+0.08%) Nasdaq
16,755.57 -39.30 (-0.23%) Bitcoin USD
70,597.83 +3,500.80 (+5.22%) CMC Crypto 200
1,536.05 +47.51 (+3.19%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Strike:590.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00590000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 357.25 | 345.30 | 351.10 | 0.00 | - | 1 | 13 | 154.69% |
| NVDA240531C00590000 | 2024-04-29 1:14PM EDT | 2024-05-31 | 288.90 | 345.95 | 351.70 | 0.00 | - | 2 | 3 | 119.97% |
| NVDA240614C00590000 | 2024-05-17 3:04PM EDT | 2024-06-14 | 340.40 | 348.65 | 353.20 | 0.00 | - | 1 | 3 | 98.95% |
| NVDA240621C00590000 | 2024-05-20 9:32AM EDT | 2024-06-21 | 346.65 | 349.80 | 352.40 | -7.95 | -2.24% | 1 | 617 | 88.43% |
| NVDA240719C00590000 | 2024-05-16 3:37PM EDT | 2024-07-19 | 365.98 | 353.55 | 357.05 | 0.00 | - | 1 | 110 | 77.48% |
| NVDA240816C00590000 | 2024-05-16 3:44PM EDT | 2024-08-16 | 367.52 | 356.05 | 360.50 | 0.00 | - | 15 | 83 | 69.60% |
| NVDA240920C00590000 | 2024-05-17 2:54PM EDT | 2024-09-20 | 350.42 | 362.45 | 367.45 | 0.00 | - | 3 | 169 | 67.63% |
| NVDA241018C00590000 | 2024-05-13 12:36PM EDT | 2024-10-18 | 343.00 | 367.20 | 373.10 | 0.00 | - | 4 | 42 | 66.32% |
| NVDA241115C00590000 | 2024-05-06 10:46AM EDT | 2024-11-15 | 356.90 | 373.20 | 376.10 | 0.00 | - | 4 | 430 | 64.78% |
| NVDA241220C00590000 | 2024-05-06 2:45PM EDT | 2024-12-20 | 369.97 | 379.65 | 384.30 | 0.00 | - | 1 | 572 | 64.59% |
| NVDA250117C00590000 | 2024-05-20 10:29AM EDT | 2025-01-17 | 394.00 | 383.55 | 385.75 | 0.00 | - | 7 | 725 | 62.49% |
| NVDA250221C00590000 | 2024-05-17 10:26AM EDT | 2025-02-21 | 390.65 | 389.40 | 392.70 | 0.00 | - | 2 | 119 | 62.19% |
| NVDA250620C00590000 | 2024-05-15 1:27PM EDT | 2025-06-20 | 418.71 | 410.15 | 412.70 | 0.00 | - | 20 | 294 | 61.40% |
| NVDA251219C00590000 | 2024-04-04 3:25PM EDT | 2025-12-19 | 386.24 | 399.55 | 402.00 | 0.00 | - | 2 | 223 | 47.30% |
| NVDA260116C00590000 | 2024-05-20 9:57AM EDT | 2026-01-16 | 443.39 | 444.05 | 447.35 | -11.46 | -2.52% | 5 | 54 | 61.44% |
| NVDA260618C00590000 | 2024-04-19 12:38PM EDT | 2026-06-18 | 358.31 | 453.10 | 455.90 | 0.00 | - | 1 | 24 | 57.53% |
| NVDA261218C00590000 | 2024-05-15 1:21PM EDT | 2026-12-18 | 492.60 | 480.45 | 495.05 | 0.00 | - | 1 | 1,170 | 60.46% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00590000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.07 | 0.01 | 0.08 | 0.00 | - | 105 | 466 | 148.05% |
| NVDA240531P00590000 | 2024-05-20 1:44PM EDT | 2024-05-31 | 0.18 | 0.13 | 0.22 | 0.00 | - | 31 | 1,306 | 101.66% |
| NVDA240607P00590000 | 2024-05-20 9:45AM EDT | 2024-06-07 | 0.45 | 0.22 | 0.31 | 0.00 | - | 3 | 9 | 83.15% |
| NVDA240614P00590000 | 2024-05-15 12:50PM EDT | 2024-06-14 | 0.43 | 0.28 | 0.41 | 0.00 | - | 1 | 4 | 72.75% |
| NVDA240621P00590000 | 2024-05-21 9:35AM EDT | 2024-06-21 | 0.45 | 0.43 | 0.50 | -0.04 | -8.16% | 11 | 1,529 | 66.70% |
| NVDA240628P00590000 | 2024-05-20 12:26PM EDT | 2024-06-28 | 0.57 | 0.43 | 1.06 | 0.00 | - | 3 | 14 | 64.28% |
| NVDA240719P00590000 | 2024-05-20 11:52AM EDT | 2024-07-19 | 1.30 | 1.14 | 1.28 | 0.00 | - | 10 | 596 | 55.58% |
| NVDA240816P00590000 | 2024-05-20 11:40AM EDT | 2024-08-16 | 2.35 | 2.11 | 2.29 | 0.00 | - | 30 | 198 | 50.54% |
| NVDA240920P00590000 | 2024-05-20 11:40AM EDT | 2024-09-20 | 5.10 | 4.55 | 4.90 | 0.00 | - | 5 | 327 | 49.78% |
| NVDA241018P00590000 | 2024-05-20 1:56PM EDT | 2024-10-18 | 6.30 | 6.20 | 6.75 | 0.00 | - | 4 | 131 | 48.18% |
| NVDA241115P00590000 | 2024-05-20 2:59PM EDT | 2024-11-15 | 8.43 | 8.50 | 9.20 | 0.00 | - | 3 | 154 | 47.63% |
| NVDA241220P00590000 | 2024-05-21 9:35AM EDT | 2024-12-20 | 12.20 | 12.05 | 12.50 | +0.52 | +4.45% | 1 | 588 | 47.16% |
| NVDA250117P00590000 | 2024-05-20 3:18PM EDT | 2025-01-17 | 13.90 | 13.95 | 14.85 | 0.00 | - | 3 | 1,745 | 46.52% |
| NVDA250221P00590000 | 2024-05-13 3:03PM EDT | 2025-02-21 | 23.20 | 17.35 | 18.45 | 0.00 | - | 1 | 28 | 46.35% |
| NVDA250620P00590000 | 2024-05-20 3:45PM EDT | 2025-06-20 | 28.15 | 28.50 | 29.10 | 0.00 | - | 33 | 326 | 44.99% |
| NVDA251219P00590000 | 2024-05-16 10:07AM EDT | 2025-12-19 | 46.01 | 43.60 | 46.70 | 0.00 | - | 1 | 81 | 44.57% |
| NVDA260116P00590000 | 2024-05-20 1:23PM EDT | 2026-01-16 | 45.45 | 46.85 | 47.60 | 0.00 | - | 3 | 57 | 43.87% |
| NVDA260618P00590000 | 2024-05-20 1:11PM EDT | 2026-06-18 | 57.50 | 58.70 | 59.75 | 0.00 | - | 2 | 36 | 43.23% |
| NVDA261218P00590000 | 2024-05-07 11:08AM EDT | 2026-12-18 | 71.15 | 70.80 | 72.40 | 0.00 | - | 1 | 41 | 42.42% |
© 2024 Yahoo. All rights reserved.