Singapore markets open in 5 hours 21 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,168.25 +40.46 (+0.79%) Dow
38,771.76 +96.08 (+0.25%) Nasdaq
16,306.46 +150.14 (+0.93%) Bitcoin USD
62,944.36 -1,007.81 (-1.58%) CMC Crypto 200
1,358.87 +46.24 (+3.52%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:1180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01180000 | 2024-05-06 3:19PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 119 | 772 | 69.53% |
| NVDA240517C01180000 | 2024-05-06 1:43PM EDT | 2024-05-17 | 0.38 | 0.36 | 0.40 | -0.04 | -9.52% | 55 | 776 | 59.23% |
| NVDA240524C01180000 | 2024-05-06 3:07PM EDT | 2024-05-24 | 4.85 | 4.70 | 4.90 | +0.97 | +25.00% | 116 | 318 | 72.08% |
| NVDA240531C01180000 | 2024-05-06 12:45PM EDT | 2024-05-31 | 6.42 | 6.35 | 6.50 | +1.42 | +28.40% | 10 | 6 | 65.93% |
| NVDA240607C01180000 | 2024-05-06 1:24PM EDT | 2024-06-07 | 8.00 | 8.00 | 8.45 | +2.50 | +45.45% | 6 | 16 | 62.25% |
| NVDA240614C01180000 | 2024-05-06 2:43PM EDT | 2024-06-14 | 10.35 | 10.10 | 10.65 | +2.35 | +29.38% | 1 | 7 | 60.16% |
| NVDA240621C01180000 | 2024-05-06 2:24PM EDT | 2024-06-21 | 12.20 | 11.90 | 12.10 | +3.15 | +34.81% | 59 | 3,462 | 57.83% |
| NVDA240719C01180000 | 2024-05-06 2:31PM EDT | 2024-07-19 | 19.64 | 19.45 | 19.80 | +4.34 | +28.37% | 9 | 283 | 53.35% |
| NVDA240816C01180000 | 2024-05-06 12:11PM EDT | 2024-08-16 | 28.50 | 28.55 | 28.85 | +5.85 | +25.83% | 5 | 273 | 52.12% |
| NVDA240920C01180000 | 2024-05-06 3:07PM EDT | 2024-09-20 | 44.34 | 43.75 | 44.20 | +6.74 | +17.93% | 6 | 478 | 53.54% |
| NVDA241018C01180000 | 2024-05-06 11:32AM EDT | 2024-10-18 | 51.80 | 51.80 | 52.45 | +8.15 | +18.67% | 23 | 24 | 52.67% |
| NVDA241115C01180000 | 2024-05-06 2:12PM EDT | 2024-11-15 | 61.20 | 61.45 | 62.05 | +18.45 | +43.16% | 3 | 97 | 52.78% |
| NVDA241220C01180000 | 2024-05-01 3:15PM EDT | 2024-12-20 | 54.35 | 74.25 | 75.10 | 0.00 | - | 23 | 65 | 53.43% |
| NVDA250117C01180000 | 2024-05-01 12:27PM EDT | 2025-01-17 | 80.00 | 81.10 | 81.85 | +28.64 | +55.76% | 11 | 437 | 52.79% |
| NVDA250221C01180000 | 2024-04-22 3:55PM EDT | 2025-02-21 | 49.20 | 92.30 | 93.15 | 0.00 | - | 1 | 46 | 53.13% |
| NVDA250321C01180000 | 2024-05-06 3:19PM EDT | 2025-03-21 | 100.20 | 99.95 | 100.80 | +17.17 | +20.68% | 8 | 309 | 53.06% |
| NVDA250620C01180000 | 2024-05-06 3:16PM EDT | 2025-06-20 | 124.50 | 124.55 | 125.55 | +34.40 | +38.18% | 1 | 109 | 53.30% |
| NVDA250919C01180000 | 2024-04-26 9:47AM EDT | 2025-09-19 | 110.54 | 145.20 | 149.25 | 0.00 | - | 1 | 6 | 53.42% |
| NVDA251219C01180000 | 2024-05-06 1:24PM EDT | 2025-12-19 | 166.82 | 168.35 | 169.60 | +22.54 | +15.62% | 4 | 47 | 53.81% |
| NVDA260116C01180000 | 2024-04-17 12:23PM EDT | 2026-01-16 | 171.45 | 173.75 | 175.20 | +32.95 | +23.79% | 8 | 52 | 53.73% |
| NVDA260618C01180000 | 2024-05-06 10:57AM EDT | 2026-06-18 | 200.87 | 204.75 | 206.30 | +49.30 | +32.53% | 1 | 14 | 53.95% |
| NVDA261218C01180000 | 2024-05-03 12:46PM EDT | 2026-12-18 | 217.28 | 236.55 | 239.35 | 0.00 | - | 1 | 37 | 54.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01180000 | 2024-04-02 2:14PM EDT | 2024-05-10 | 284.20 | 319.25 | 323.70 | 0.00 | - | - | 0 | 326.14% |
| NVDA240517P01180000 | 2024-05-01 10:00AM EDT | 2024-05-17 | 340.00 | 253.80 | 267.30 | 0.00 | - | 3 | 0 | 97.52% |
| NVDA240524P01180000 | 2024-04-17 10:13AM EDT | 2024-05-24 | 317.05 | 260.05 | 263.55 | 0.00 | - | - | 0 | 54.37% |
| NVDA240531P01180000 | 2024-04-18 1:27PM EDT | 2024-05-31 | 336.53 | 260.65 | 264.00 | 0.00 | - | - | 0 | 56.76% |
| NVDA240621P01180000 | 2024-04-25 9:49AM EDT | 2024-06-21 | 373.66 | 264.85 | 267.10 | 0.00 | - | 7 | 59 | 48.93% |
| NVDA240719P01180000 | 2024-04-30 1:59PM EDT | 2024-07-19 | 316.98 | 268.70 | 271.85 | 0.00 | - | 59 | 70 | 44.80% |
| NVDA240816P01180000 | 2024-04-24 2:45PM EDT | 2024-08-16 | 380.67 | 274.60 | 277.80 | 0.00 | - | 2 | 3 | 43.50% |
| NVDA240920P01180000 | 2024-04-08 11:50AM EDT | 2024-09-20 | 324.73 | 284.25 | 287.10 | 0.00 | - | 2 | 11 | 43.65% |
| NVDA241018P01180000 | 2024-04-01 10:08AM EDT | 2024-10-18 | 305.35 | 364.00 | 368.25 | 0.00 | - | 2 | 6 | 75.79% |
| NVDA241115P01180000 | 2024-04-08 11:31AM EDT | 2024-11-15 | 332.07 | 294.15 | 297.15 | 0.00 | - | 2 | 16 | 41.73% |
| NVDA241220P01180000 | 2024-04-24 12:34PM EDT | 2024-12-20 | 391.69 | 301.30 | 304.75 | 0.00 | - | 1 | 17 | 41.60% |
| NVDA250117P01180000 | 2024-04-24 12:34PM EDT | 2025-01-17 | 393.49 | 305.15 | 308.40 | 0.00 | - | 1 | 30 | 40.67% |
| NVDA250221P01180000 | 2024-04-01 3:18PM EDT | 2025-02-21 | 331.70 | 369.60 | 385.00 | 0.00 | - | - | 0 | 60.63% |
| NVDA250321P01180000 | 2024-04-09 2:23PM EDT | 2025-03-21 | 367.10 | 313.80 | 319.30 | 0.00 | - | 2 | 2 | 40.09% |
| NVDA250620P01180000 | 2024-03-08 11:27AM EDT | 2025-06-20 | 333.40 | 352.15 | 361.50 | 0.00 | - | 2 | 52 | 46.96% |
| NVDA251219P01180000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 404.58 | 351.70 | 355.40 | 0.00 | - | 1 | 29 | 37.75% |
| NVDA260116P01180000 | 2024-04-23 11:37AM EDT | 2026-01-16 | 406.32 | 353.90 | 357.95 | 0.00 | - | 12 | 105 | 37.44% |
| NVDA260618P01180000 | 2024-03-13 11:46AM EDT | 2026-06-18 | 399.11 | 382.20 | 395.35 | 0.00 | - | 2 | 2 | 40.69% |
| NVDA261218P01180000 | 2024-05-01 1:02PM EDT | 2026-12-18 | 438.00 | 378.10 | 390.90 | 0.00 | - | 50 | 235 | 35.84% |
© 2024 Yahoo. All rights reserved.