Singapore markets open in 2 hours 1 minute
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,491.36 -361.86 (-0.57%) CMC Crypto 200
1,367.05 +54.43 (+4.15%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01270000 | 2024-05-06 3:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.18 | -0.02 | -66.67% | 42 | 260 | 97.46% |
| NVDA240517C01270000 | 2024-05-06 2:58PM EDT | 2024-05-17 | 0.19 | 0.05 | 0.30 | -0.03 | -13.64% | 11 | 254 | 67.29% |
| NVDA240524C01270000 | 2024-05-06 3:49PM EDT | 2024-05-24 | 2.04 | 1.95 | 2.21 | +0.30 | +17.24% | 10 | 66 | 74.43% |
| NVDA240531C01270000 | 2024-05-06 3:35PM EDT | 2024-05-31 | 2.84 | 2.83 | 3.05 | -0.02 | -0.70% | 5 | 16 | 67.63% |
| NVDA240607C01270000 | 2024-05-06 3:25PM EDT | 2024-06-07 | 4.20 | 3.80 | 4.30 | +0.90 | +27.27% | 14 | 21 | 63.82% |
| NVDA240621C01270000 | 2024-05-06 1:25PM EDT | 2024-06-21 | 6.05 | 6.05 | 6.30 | +0.85 | +16.35% | 16 | 332 | 58.43% |
| NVDA240719C01270000 | 2024-05-06 12:28PM EDT | 2024-07-19 | 11.30 | 11.00 | 11.45 | +1.60 | +16.49% | 10 | 117 | 53.39% |
| NVDA240816C01270000 | 2024-05-06 1:25PM EDT | 2024-08-16 | 17.58 | 17.60 | 18.10 | +2.38 | +15.66% | 5 | 90 | 51.86% |
| NVDA240920C01270000 | 2024-05-06 1:06PM EDT | 2024-09-20 | 30.27 | 29.85 | 30.35 | +5.42 | +21.81% | 19 | 73 | 53.07% |
| NVDA241115C01270000 | 2024-05-03 1:22PM EDT | 2024-11-15 | 39.34 | 45.00 | 45.85 | 0.00 | - | 1 | 33 | 52.24% |
| NVDA241220C01270000 | 2024-05-01 12:27PM EDT | 2024-12-20 | 34.70 | 56.30 | 57.25 | 0.00 | - | 1 | 55 | 52.76% |
| NVDA250117C01270000 | 2024-05-06 10:57AM EDT | 2025-01-17 | 61.37 | 62.60 | 63.45 | +20.37 | +49.68% | 10 | 172 | 52.14% |
| NVDA250221C01270000 | 2024-05-06 3:49PM EDT | 2025-02-21 | 72.85 | 72.65 | 73.95 | +25.35 | +53.37% | 1 | 14 | 52.43% |
| NVDA250620C01270000 | 2024-05-06 1:11PM EDT | 2025-06-20 | 103.05 | 103.35 | 104.60 | +23.75 | +29.95% | 5 | 30 | 52.61% |
| NVDA251219C01270000 | 2024-04-24 1:47PM EDT | 2025-12-19 | 100.00 | 145.90 | 147.30 | 0.00 | - | 1 | 4 | 53.11% |
| NVDA260116C01270000 | 2024-05-06 10:50AM EDT | 2026-01-16 | 148.45 | 151.25 | 152.75 | +6.45 | +4.54% | 22 | 19 | 53.04% |
| NVDA260618C01270000 | 2024-05-06 1:11PM EDT | 2026-06-18 | 181.22 | 182.00 | 183.65 | +18.90 | +11.64% | 2 | 9 | 53.28% |
| NVDA261218C01270000 | 2024-05-06 2:15PM EDT | 2026-12-18 | 213.96 | 213.55 | 217.05 | +42.94 | +25.11% | 2 | 17 | 53.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01270000 | 2024-04-02 2:12PM EDT | 2024-05-10 | 373.81 | 409.15 | 413.70 | 0.00 | - | - | 0 | 373.33% |
| NVDA240517P01270000 | 2024-04-05 10:23AM EDT | 2024-05-17 | 399.52 | 377.45 | 384.80 | 0.00 | - | 90 | 0 | 185.00% |
| NVDA240524P01270000 | 2024-05-01 11:12AM EDT | 2024-05-24 | 437.24 | 346.75 | 350.20 | 0.00 | - | 2 | 0 | 71.31% |
| NVDA240531P01270000 | 2024-04-16 10:21AM EDT | 2024-05-31 | 395.50 | 346.55 | 350.80 | 0.00 | - | - | 0 | 64.28% |
| NVDA240607P01270000 | 2024-05-02 10:47AM EDT | 2024-06-07 | 428.23 | 346.40 | 352.50 | 0.00 | - | - | 1 | 63.39% |
| NVDA240621P01270000 | 2024-04-25 11:03AM EDT | 2024-06-21 | 449.43 | 348.95 | 351.65 | 0.00 | - | 2 | 0 | 50.70% |
| NVDA240719P01270000 | 2024-05-01 1:36PM EDT | 2024-07-19 | 444.32 | 350.70 | 354.35 | 0.00 | - | 92 | 90 | 45.58% |
| NVDA240816P01270000 | 2024-03-25 9:50AM EDT | 2024-08-16 | 351.85 | 439.85 | 444.35 | 0.00 | - | 2 | 0 | 99.48% |
| NVDA240920P01270000 | 2024-04-24 11:23AM EDT | 2024-09-20 | 453.42 | 360.70 | 364.55 | 0.00 | - | 2 | 3 | 43.38% |
| NVDA241115P01270000 | 2024-03-15 2:43PM EDT | 2024-11-15 | 416.60 | 402.90 | 413.65 | 0.00 | - | 8 | 8 | 58.61% |
| NVDA241220P01270000 | 2024-03-11 11:28AM EDT | 2024-12-20 | 433.55 | 415.00 | 425.75 | 0.00 | - | 3 | 12 | 58.65% |
| NVDA250117P01270000 | 2024-03-08 1:26PM EDT | 2025-01-17 | 418.80 | 409.75 | 415.85 | 0.00 | - | 2 | 1 | 52.61% |
| NVDA250221P01270000 | 2024-03-14 1:02PM EDT | 2025-02-21 | 439.43 | 411.75 | 424.50 | 0.00 | - | 2 | 1 | 51.18% |
| NVDA250620P01270000 | 2024-03-20 12:51PM EDT | 2025-06-20 | 433.40 | 510.55 | 527.50 | 0.00 | - | 2 | 13 | 69.98% |
| NVDA251219P01270000 | 2024-03-07 1:11PM EDT | 2025-12-19 | 426.15 | 440.20 | 450.30 | 0.00 | - | 10 | 197 | 43.34% |
| NVDA260116P01270000 | 2024-04-17 3:15PM EDT | 2026-01-16 | 469.79 | 414.95 | 430.05 | 0.00 | - | 6 | 114 | 37.85% |
| NVDA260618P01270000 | 2024-03-26 1:29PM EDT | 2026-06-18 | 431.76 | 480.05 | 500.00 | 0.00 | - | 4 | 0 | 47.44% |
| NVDA261218P01270000 | 2024-03-27 12:09PM EDT | 2026-12-18 | 468.17 | 464.00 | 482.00 | 0.00 | - | 64 | 71 | 39.62% |
© 2024 Yahoo. All rights reserved.