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
8,440.64 +59.29 (+0.71%) Bitcoin USD
63,075.56 +1,975.70 (+3.23%) CMC Crypto 200
1,302.91 -55.10 (-4.06%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00010000 | 2024-05-02 12:09PM EDT | 2024-05-17 | 838.20 | 888.05 | 900.90 | 0.00 | - | 8 | 1,010 | 1,682.42% |
| NVDA240621C00010000 | 2024-05-06 2:44PM EDT | 2024-06-21 | 909.91 | 888.30 | 899.10 | 0.00 | - | 4 | 98 | 434.38% |
| NVDA240719C00010000 | 2024-04-19 3:48PM EDT | 2024-07-19 | 751.20 | 893.20 | 898.35 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240816C00010000 | 2024-04-01 1:49PM EDT | 2024-08-16 | 890.29 | 837.05 | 849.15 | 0.00 | - | 2 | 326 | 0.00% |
| NVDA240920C00010000 | 2024-04-02 3:39PM EDT | 2024-09-20 | 885.05 | 842.65 | 856.30 | 0.00 | - | 1 | 2,266 | 0.00% |
| NVDA241115C00010000 | 2024-03-25 10:43AM EDT | 2024-11-15 | 950.36 | 816.10 | 822.70 | 0.00 | - | 12 | 6 | 0.00% |
| NVDA241220C00010000 | 2024-05-03 2:07PM EDT | 2024-12-20 | 878.07 | 886.60 | 901.60 | 0.00 | - | 10 | 10 | 341.99% |
| NVDA250117C00010000 | 2024-05-03 2:07PM EDT | 2025-01-17 | 878.70 | 891.55 | 901.90 | 0.00 | - | 10 | 534 | 331.93% |
| NVDA250221C00010000 | 2024-04-05 2:33PM EDT | 2025-02-21 | 869.42 | 873.45 | 885.05 | 0.00 | - | 4 | 18 | 0.00% |
| NVDA250620C00010000 | 2024-04-10 2:26PM EDT | 2025-06-20 | 857.53 | 892.80 | 903.25 | 0.00 | - | 10 | 43 | 293.99% |
| NVDA251219C00010000 | 2024-02-23 4:27PM EDT | 2025-12-19 | 777.84 | 929.70 | 943.50 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA260116C00010000 | 2024-05-08 9:47AM EDT | 2026-01-16 | 897.08 | 889.85 | 904.35 | 0.00 | - | 2 | 74 | 260.64% |
| NVDA260618C00010000 | 2024-03-20 12:27PM EDT | 2026-06-18 | 879.27 | 746.95 | 763.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA261218C00010000 | 2024-04-19 10:58AM EDT | 2026-12-18 | 816.00 | 890.00 | 904.85 | 0.00 | - | 1 | 3 | 218.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00010000 | 2024-04-29 9:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 174 | 850.00% |
| NVDA240621P00010000 | 2024-03-01 11:46AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,608 | 375.00% |
| NVDA240719P00010000 | 2024-03-08 2:37PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 287.50% |
| NVDA240920P00010000 | 2024-04-01 3:07PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 2,294 | 212.50% |
| NVDA241115P00010000 | 2024-03-25 10:47AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.10 | 0.00 | - | 19 | 77 | 210.94% |
| NVDA241220P00010000 | 2024-03-25 10:42AM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 71 | 162.50% |
| NVDA250117P00010000 | 2024-04-10 3:33PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 769 | 50.00% |
| NVDA250221P00010000 | 2024-04-22 11:42AM EDT | 2025-02-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| NVDA250620P00010000 | 2024-05-03 3:28PM EDT | 2025-06-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 664 | 50.00% |
| NVDA251219P00010000 | 2024-02-09 11:58AM EDT | 2025-12-19 | 0.09 | 0.00 | 0.31 | 0.00 | - | 100 | 101 | 134.57% |
| NVDA260116P00010000 | 2024-05-08 3:01PM EDT | 2026-01-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,142 | 50.00% |
| NVDA260618P00010000 | 2024-05-09 1:34PM EDT | 2026-06-18 | 0.03 | 0.01 | 0.39 | 0.00 | - | 5 | 20 | 121.09% |
| NVDA261218P00010000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 0.25 | 0.00 | 0.89 | 0.00 | - | 1 | 16 | 120.65% |
© 2024 Yahoo. All rights reserved.