Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,158.32 +30.53 (+0.60%) Dow
38,730.29 +54.61 (+0.14%) Nasdaq
16,276.31 +119.99 (+0.74%) Bitcoin USD
63,642.29 -776.55 (-1.21%) CMC Crypto 200
1,368.10 +55.48 (+4.23%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Strike:1130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01130000 | 2024-05-06 11:35AM EDT | 2024-05-10 | 0.07 | 0.04 | 0.07 | +0.04 | +133.33% | 36 | 252 | 63.28% |
| NVDA240517C01130000 | 2024-05-06 11:28AM EDT | 2024-05-17 | 0.84 | 0.87 | 0.90 | +0.09 | +12.00% | 157 | 1,427 | 57.37% |
| NVDA240524C01130000 | 2024-05-06 11:24AM EDT | 2024-05-24 | 7.90 | 7.75 | 8.15 | +1.85 | +30.58% | 14 | 289 | 71.65% |
| NVDA240531C01130000 | 2024-05-03 11:10AM EDT | 2024-05-31 | 6.60 | 10.15 | 10.45 | 0.00 | - | 17 | 42 | 65.89% |
| NVDA240607C01130000 | 2024-05-06 10:36AM EDT | 2024-06-07 | 11.92 | 12.55 | 13.10 | +2.82 | +30.99% | 2 | 9 | 62.49% |
| NVDA240614C01130000 | 2024-05-03 3:33PM EDT | 2024-06-14 | 11.50 | 15.10 | 15.80 | 0.00 | - | 2 | 2 | 60.27% |
| NVDA240621C01130000 | 2024-05-06 11:23AM EDT | 2024-06-21 | 17.25 | 17.45 | 17.75 | +3.69 | +27.21% | 34 | 967 | 58.10% |
| NVDA240719C01130000 | 2024-05-06 11:00AM EDT | 2024-07-19 | 25.50 | 26.60 | 27.05 | +4.55 | +21.72% | 14 | 124 | 53.73% |
| NVDA240816C01130000 | 2024-05-06 11:40AM EDT | 2024-08-16 | 37.25 | 37.05 | 37.60 | +7.11 | +23.59% | 8 | 223 | 52.60% |
| NVDA240920C01130000 | 2024-05-06 9:38AM EDT | 2024-09-20 | 52.01 | 53.90 | 54.45 | +19.91 | +62.02% | 9 | 689 | 54.07% |
| NVDA241018C01130000 | 2024-05-02 12:46PM EDT | 2024-10-18 | 41.40 | 62.60 | 63.30 | 0.00 | - | 1 | 51 | 53.20% |
| NVDA241115C01130000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 56.85 | 72.70 | 73.40 | 0.00 | - | 3 | 100 | 53.27% |
| NVDA241220C01130000 | 2024-04-26 10:33AM EDT | 2024-12-20 | 83.90 | 85.40 | 86.35 | +16.05 | +23.66% | 2 | 101 | 53.67% |
| NVDA250117C01130000 | 2024-04-30 10:30AM EDT | 2025-01-17 | 78.35 | 92.75 | 93.55 | 0.00 | - | 1 | 434 | 53.12% |
| NVDA250221C01130000 | 2024-05-02 12:41PM EDT | 2025-02-21 | 75.50 | 103.75 | 104.90 | 0.00 | - | 4 | 71 | 53.33% |
| NVDA250620C01130000 | 2024-05-03 1:08PM EDT | 2025-06-20 | 122.60 | 136.75 | 138.10 | 0.00 | - | 10 | 128 | 53.56% |
| NVDA251219C01130000 | 2024-04-18 12:07PM EDT | 2025-12-19 | 148.97 | 180.85 | 182.25 | 0.00 | - | 2 | 46 | 54.05% |
| NVDA260116C01130000 | 2024-04-30 3:38PM EDT | 2026-01-16 | 165.22 | 186.35 | 187.85 | 0.00 | - | 2 | 83 | 53.99% |
| NVDA260618C01130000 | 2024-04-25 1:45PM EDT | 2026-06-18 | 167.40 | 217.15 | 218.80 | 0.00 | - | 1 | 25 | 54.18% |
| NVDA261218C01130000 | 2024-04-25 12:20PM EDT | 2026-12-18 | 191.20 | 247.65 | 252.30 | 0.00 | - | 10 | 235 | 54.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01130000 | 2024-04-01 2:14PM EDT | 2024-05-10 | 233.99 | 276.65 | 281.40 | 0.00 | - | - | 0 | 314.84% |
| NVDA240517P01130000 | 2024-04-22 10:01AM EDT | 2024-05-17 | 341.32 | 210.60 | 212.35 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531P01130000 | 2024-04-29 1:27PM EDT | 2024-05-31 | 255.41 | 216.50 | 219.50 | 0.00 | - | 2 | 11 | 54.99% |
| NVDA240621P01130000 | 2024-04-25 11:06AM EDT | 2024-06-21 | 229.88 | 222.00 | 224.40 | -84.07 | -26.78% | 1 | 109 | 50.80% |
| NVDA240719P01130000 | 2024-03-22 10:38AM EDT | 2024-07-19 | 244.65 | 367.30 | 373.75 | 0.00 | - | 2 | 34 | 137.67% |
| NVDA240816P01130000 | 2024-03-26 12:56PM EDT | 2024-08-16 | 238.15 | 309.30 | 315.60 | 0.00 | - | 17 | 12 | 87.36% |
| NVDA240920P01130000 | 2024-03-26 9:45AM EDT | 2024-09-20 | 244.30 | 326.75 | 330.75 | 0.00 | - | 8 | 50 | 82.85% |
| NVDA241018P01130000 | 2024-03-26 12:55PM EDT | 2024-10-18 | 254.70 | 311.35 | 326.20 | 0.00 | - | 9 | 60 | 71.44% |
| NVDA241115P01130000 | 2024-03-26 9:55AM EDT | 2024-11-15 | 258.05 | 332.50 | 337.45 | 0.00 | - | 2 | 44 | 72.24% |
| NVDA241220P01130000 | 2024-03-25 9:40AM EDT | 2024-12-20 | 274.33 | 309.75 | 326.75 | 0.00 | - | 1 | 70 | 60.64% |
| NVDA250117P01130000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 376.70 | 269.35 | 272.55 | 0.00 | - | 2 | 126 | 41.65% |
| NVDA250221P01130000 | 2024-04-01 3:43PM EDT | 2025-02-21 | 295.35 | 328.05 | 344.00 | 0.00 | - | 3 | 3 | 59.21% |
| NVDA250620P01130000 | 2024-03-12 1:45PM EDT | 2025-06-20 | 319.25 | 292.00 | 305.90 | 0.00 | - | 5 | 47 | 42.02% |
| NVDA251219P01130000 | 2024-02-13 12:50PM EDT | 2025-12-19 | 426.80 | 345.00 | 358.85 | 0.00 | - | 2 | 17 | 46.48% |
| NVDA260116P01130000 | 2024-03-21 12:47PM EDT | 2026-01-16 | 328.85 | 407.75 | 419.95 | 0.00 | - | 10 | 37 | 56.96% |
| NVDA260618P01130000 | 2024-04-01 11:47AM EDT | 2026-06-18 | 352.33 | 362.10 | 377.95 | 0.00 | - | 7 | 11 | 44.28% |
| NVDA261218P01130000 | 2024-04-03 3:18PM EDT | 2026-12-18 | 371.05 | 358.65 | 373.25 | 0.00 | - | 175 | 176 | 39.03% |
© 2024 Yahoo. All rights reserved.