Singapore markets open in 7 hours 3 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,164.45 +36.66 (+0.71%) Dow
38,808.59 +132.91 (+0.34%) Nasdaq
16,287.82 +131.49 (+0.81%) Bitcoin USD
63,194.34 -1,012.91 (-1.58%) CMC Crypto 200
1,358.59 +45.97 (+3.50%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
Strike:1210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01210000 | 2024-05-06 12:19PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 48 | 519 | 73.44% |
| NVDA240517C01210000 | 2024-05-06 10:50AM EDT | 2024-05-17 | 0.31 | 0.28 | 0.31 | 0.00 | - | 118 | 2,689 | 62.74% |
| NVDA240524C01210000 | 2024-05-06 12:24PM EDT | 2024-05-24 | 3.55 | 3.35 | 3.60 | +0.70 | +24.56% | 36 | 80 | 72.84% |
| NVDA240531C01210000 | 2024-05-06 11:24AM EDT | 2024-05-31 | 5.20 | 4.75 | 4.90 | +1.05 | +25.30% | 8 | 16 | 66.67% |
| NVDA240607C01210000 | 2024-05-06 12:53PM EDT | 2024-06-07 | 6.47 | 6.15 | 6.50 | +1.63 | +33.68% | 1 | 10 | 62.89% |
| NVDA240621C01210000 | 2024-05-06 1:20PM EDT | 2024-06-21 | 9.40 | 9.30 | 9.55 | +1.75 | +22.88% | 25 | 629 | 58.14% |
| NVDA240719C01210000 | 2024-05-06 1:09PM EDT | 2024-07-19 | 16.25 | 15.80 | 16.05 | +2.75 | +20.37% | 14 | 292 | 53.34% |
| NVDA240816C01210000 | 2024-05-02 3:46PM EDT | 2024-08-16 | 15.99 | 23.80 | 24.15 | 0.00 | - | 6 | 374 | 51.96% |
| NVDA240920C01210000 | 2024-05-06 11:40AM EDT | 2024-09-20 | 39.10 | 37.95 | 38.30 | +5.82 | +17.49% | 1 | 617 | 53.34% |
| NVDA241115C01210000 | 2024-05-06 11:33AM EDT | 2024-11-15 | 55.48 | 54.70 | 55.35 | +16.93 | +43.92% | 1 | 70 | 52.58% |
| NVDA241220C01210000 | 2024-04-26 1:31PM EDT | 2024-12-20 | 58.72 | 66.65 | 67.60 | 0.00 | - | 2 | 96 | 53.09% |
| NVDA250117C01210000 | 2024-05-06 12:37PM EDT | 2025-01-17 | 73.25 | 73.40 | 73.90 | +23.31 | +46.68% | 2 | 120 | 52.45% |
| NVDA250221C01210000 | 2024-04-10 11:13AM EDT | 2025-02-21 | 69.30 | 83.85 | 84.90 | 0.00 | - | 5 | 32 | 52.72% |
| NVDA250620C01210000 | 2024-04-23 9:42AM EDT | 2025-06-20 | 71.95 | 115.70 | 116.95 | 0.00 | - | 1 | 170 | 52.99% |
| NVDA251219C01210000 | 2024-04-24 10:03AM EDT | 2025-12-19 | 114.55 | 158.80 | 160.05 | 0.00 | - | 1 | 246 | 53.45% |
| NVDA260116C01210000 | 2024-04-23 9:54AM EDT | 2026-01-16 | 113.57 | 163.85 | 165.35 | 0.00 | - | 1 | 119 | 53.31% |
| NVDA260618C01210000 | 2024-04-29 2:06PM EDT | 2026-06-18 | 173.95 | 194.60 | 196.20 | 0.00 | - | 2 | 15 | 53.53% |
| NVDA261218C01210000 | 2024-05-02 10:00AM EDT | 2026-12-18 | 187.01 | 226.40 | 229.85 | 0.00 | - | 1 | 59 | 53.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01210000 | 2024-04-16 10:19AM EDT | 2024-05-17 | 333.29 | 286.10 | 300.00 | 0.00 | - | 111 | 0 | 67.92% |
| NVDA240621P01210000 | 2024-04-29 10:45AM EDT | 2024-06-21 | 340.76 | 296.25 | 298.85 | 0.00 | - | 4 | 1 | 50.11% |
| NVDA240719P01210000 | 2024-03-20 11:08AM EDT | 2024-07-19 | 341.70 | 444.10 | 452.00 | 0.00 | - | 4 | 2 | 147.98% |
| NVDA240816P01210000 | 2024-03-25 11:12AM EDT | 2024-08-16 | 290.95 | 381.90 | 386.35 | 0.00 | - | 2 | 1 | 92.74% |
| NVDA240920P01210000 | 2024-04-24 11:21AM EDT | 2024-09-20 | 398.00 | 311.15 | 315.55 | 0.00 | - | 2 | 3 | 44.32% |
| NVDA241115P01210000 | 2024-03-21 9:48AM EDT | 2024-11-15 | 344.00 | 448.50 | 456.60 | 0.00 | - | 2 | 19 | 93.71% |
| NVDA241220P01210000 | 2024-03-15 2:58PM EDT | 2024-12-20 | 371.73 | 356.25 | 366.80 | 0.00 | - | 2 | 50 | 53.84% |
| NVDA250117P01210000 | 2024-03-18 1:41PM EDT | 2025-01-17 | 378.95 | 385.95 | 397.35 | 0.00 | - | 2 | 16 | 61.28% |
| NVDA250620P01210000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 399.32 | 352.70 | 361.25 | 0.00 | - | 10 | 9 | 40.13% |
| NVDA251219P01210000 | 2024-04-17 12:44PM EDT | 2025-12-19 | 419.77 | 369.95 | 380.25 | 0.00 | - | 58 | 49 | 37.80% |
| NVDA260116P01210000 | 2024-03-20 10:29AM EDT | 2026-01-16 | 398.85 | 470.35 | 485.70 | 0.00 | - | 1 | 194 | 57.74% |
| NVDA260618P01210000 | 2024-03-22 3:14PM EDT | 2026-06-18 | 393.85 | 478.00 | 496.00 | 0.00 | - | 2 | 12 | 53.41% |
| NVDA261218P01210000 | 2024-03-19 10:24AM EDT | 2026-12-18 | 456.00 | 433.65 | 449.75 | 0.00 | - | 2 | 9 | 41.75% |
© 2024 Yahoo. All rights reserved.