Singapore markets close in 7 hours 11 minutes
Straits Times Index
3,308.51 +5.32 (+0.16%) Nikkei
38,565.82 +329.75 (+0.86%) Hang Seng
18,499.80 -78.50 (-0.42%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,912.92 -269.37 (-0.42%) CMC Crypto 200
1,368.64 +56.02 (+4.27%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01230000 | 2024-05-06 1:45PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 35 | 3,231 | 85.16% |
| NVDA240517C01230000 | 2024-05-06 3:45PM EDT | 2024-05-17 | 0.21 | 0.07 | 0.36 | -0.05 | -19.23% | 91 | 449 | 65.53% |
| NVDA240524C01230000 | 2024-05-06 3:45PM EDT | 2024-05-24 | 2.78 | 2.86 | 3.05 | +0.16 | +6.11% | 33 | 144 | 74.91% |
| NVDA240531C01230000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 3.90 | 3.95 | 4.30 | +0.45 | +13.04% | 7 | 14 | 67.90% |
| NVDA240607C01230000 | 2024-05-06 2:14PM EDT | 2024-06-07 | 5.55 | 5.15 | 6.00 | +1.60 | +40.51% | 21 | 2 | 64.00% |
| NVDA240621C01230000 | 2024-05-06 2:48PM EDT | 2024-06-21 | 8.58 | 8.05 | 8.30 | +2.18 | +34.06% | 50 | 306 | 58.39% |
| NVDA240719C01230000 | 2024-05-06 2:45PM EDT | 2024-07-19 | 14.01 | 14.00 | 14.50 | +3.51 | +33.43% | 18 | 172 | 53.40% |
| NVDA240816C01230000 | 2024-05-06 12:21PM EDT | 2024-08-16 | 21.85 | 21.60 | 22.20 | +3.58 | +19.59% | 3 | 259 | 51.94% |
| NVDA240920C01230000 | 2024-05-06 3:09PM EDT | 2024-09-20 | 36.14 | 35.25 | 35.95 | +5.91 | +19.55% | 3 | 236 | 53.29% |
| NVDA241115C01230000 | 2024-05-06 9:53AM EDT | 2024-11-15 | 50.30 | 51.60 | 52.55 | +8.90 | +21.50% | 14 | 184 | 52.47% |
| NVDA241220C01230000 | 2024-04-29 11:36AM EDT | 2024-12-20 | 50.74 | 63.50 | 64.45 | 0.00 | - | 7 | 58 | 52.97% |
| NVDA250117C01230000 | 2024-04-26 9:51AM EDT | 2025-01-17 | 48.90 | 70.10 | 71.00 | 0.00 | - | 3 | 84 | 52.36% |
| NVDA250221C01230000 | 2024-04-26 9:48AM EDT | 2025-02-21 | 56.70 | 80.60 | 81.85 | 0.00 | - | 1 | 7 | 52.65% |
| NVDA250620C01230000 | 2024-05-06 2:10PM EDT | 2025-06-20 | 112.50 | 112.15 | 113.40 | +16.98 | +17.78% | 6 | 29 | 52.84% |
| NVDA251219C01230000 | 2024-05-06 10:54AM EDT | 2025-12-19 | 152.70 | 155.35 | 156.75 | +27.23 | +21.70% | 14 | 30 | 53.34% |
| NVDA260116C01230000 | 2024-05-01 3:37PM EDT | 2026-01-16 | 125.79 | 160.75 | 162.25 | 0.00 | - | 1 | 20 | 53.26% |
| NVDA260618C01230000 | 2024-05-06 1:43PM EDT | 2026-06-18 | 190.84 | 191.70 | 193.35 | +13.49 | +7.61% | 1 | 38 | 53.50% |
| NVDA261218C01230000 | 2024-04-26 1:45PM EDT | 2026-12-18 | 203.45 | 223.35 | 226.85 | 0.00 | - | 2 | 1,715 | 53.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01230000 | 2024-04-11 3:56PM EDT | 2024-05-17 | 322.82 | 303.75 | 316.60 | 0.00 | - | 28 | 0 | 85.82% |
| NVDA240531P01230000 | 2024-04-16 1:13PM EDT | 2024-05-31 | 353.81 | 307.75 | 311.50 | 0.00 | - | - | 0 | 53.26% |
| NVDA240621P01230000 | 2024-04-22 12:46PM EDT | 2024-06-21 | 445.22 | 310.45 | 313.20 | 0.00 | - | 2 | 0 | 51.24% |
| NVDA240719P01230000 | 2024-04-29 9:55AM EDT | 2024-07-19 | 374.62 | 313.25 | 316.40 | 0.00 | - | 2 | 0 | 45.54% |
| NVDA240816P01230000 | 2024-04-22 1:54PM EDT | 2024-08-16 | 434.47 | 317.35 | 321.55 | 0.00 | - | 2 | 2 | 44.29% |
| NVDA240920P01230000 | 2024-03-26 11:57AM EDT | 2024-09-20 | 327.70 | 406.25 | 413.05 | 0.00 | - | 3 | 5 | 86.05% |
| NVDA241115P01230000 | 2024-04-30 3:22PM EDT | 2024-11-15 | 379.93 | 333.70 | 337.65 | 0.00 | - | 2 | 2 | 41.65% |
| NVDA241220P01230000 | 2024-03-20 2:35PM EDT | 2024-12-20 | 378.85 | 471.85 | 477.10 | 0.00 | - | 3 | 11 | 89.37% |
| NVDA250117P01230000 | 2024-03-11 9:46AM EDT | 2025-01-17 | 397.55 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| NVDA250620P01230000 | 2024-03-20 12:16PM EDT | 2025-06-20 | 401.55 | 476.20 | 491.80 | 0.00 | - | 2 | 43 | 69.11% |
| NVDA251219P01230000 | 2024-02-14 12:31PM EDT | 2025-12-19 | 518.55 | 423.35 | 440.00 | 0.00 | - | 14 | 48 | 48.07% |
| NVDA260116P01230000 | 2024-02-14 12:18PM EDT | 2026-01-16 | 521.20 | 424.80 | 442.00 | 0.00 | - | 42 | 95 | 47.40% |
| NVDA260618P01230000 | 2024-05-01 3:00PM EDT | 2026-06-18 | 444.09 | 398.55 | 413.90 | 0.00 | - | 6 | 24 | 37.09% |
| NVDA261218P01230000 | 2024-05-01 3:00PM EDT | 2026-12-18 | 455.87 | 412.40 | 430.00 | 0.00 | - | 6 | 12 | 36.14% |
© 2024 Yahoo. All rights reserved.