Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,156.40 +28.61 (+0.56%) Dow
38,786.14 +110.46 (+0.29%) Nasdaq
16,257.29 +100.96 (+0.62%) Bitcoin USD
63,847.66 -260.00 (-0.41%) CMC Crypto 200
1,377.84 +65.21 (+4.97%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Strike:1280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01280000 | 2024-05-03 11:30AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 53 | 87.50% |
| NVDA240517C01280000 | 2024-05-06 9:33AM EDT | 2024-05-17 | 0.15 | 0.15 | 0.18 | -0.04 | -21.05% | 5 | 537 | 69.63% |
| NVDA240524C01280000 | 2024-05-06 9:35AM EDT | 2024-05-24 | 1.85 | 1.87 | 2.03 | -0.10 | -5.13% | 1 | 66 | 76.49% |
| NVDA240531C01280000 | 2024-05-03 2:37PM EDT | 2024-05-31 | 2.62 | 2.70 | 2.90 | 0.00 | - | 4 | 33 | 69.60% |
| NVDA240607C01280000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 3.07 | 3.40 | 3.80 | 0.00 | - | 2 | 3 | 64.73% |
| NVDA240614C01280000 | 2024-05-03 2:05PM EDT | 2024-06-14 | 3.95 | 4.25 | 5.00 | 0.00 | - | 1 | 1 | 61.77% |
| NVDA240621C01280000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 5.10 | 5.10 | 5.35 | +0.45 | +10.71% | 2 | 422 | 58.43% |
| NVDA240719C01280000 | 2024-05-03 3:19PM EDT | 2024-07-19 | 8.50 | 9.55 | 9.95 | 0.00 | - | 10 | 151 | 53.31% |
| NVDA240816C01280000 | 2024-05-03 1:37PM EDT | 2024-08-16 | 13.85 | 15.40 | 15.80 | 0.00 | - | 3 | 303 | 51.52% |
| NVDA240920C01280000 | 2024-05-06 9:39AM EDT | 2024-09-20 | 26.20 | 26.55 | 27.10 | +6.55 | +33.33% | 1 | 297 | 52.58% |
| NVDA241018C01280000 | 2024-04-29 9:47AM EDT | 2024-10-18 | 26.59 | 32.75 | 33.35 | 0.00 | - | 9 | 270 | 51.53% |
| NVDA241115C01280000 | 2024-05-03 2:10PM EDT | 2024-11-15 | 37.80 | 40.25 | 40.95 | 0.00 | - | 10 | 36 | 51.42% |
| NVDA241220C01280000 | 2024-05-03 9:57AM EDT | 2024-12-20 | 47.20 | 50.45 | 51.45 | 0.00 | - | 2 | 65 | 51.78% |
| NVDA250117C01280000 | 2024-04-26 9:51AM EDT | 2025-01-17 | 42.10 | 56.50 | 57.30 | 0.00 | - | 1 | 91 | 51.19% |
| NVDA250221C01280000 | 2024-04-23 10:07AM EDT | 2025-02-21 | 40.20 | 65.95 | 67.30 | 0.00 | - | 5 | 14 | 51.46% |
| NVDA250321C01280000 | 2024-05-02 1:27PM EDT | 2025-03-21 | 58.50 | 73.15 | 74.25 | 0.00 | - | 5 | 20 | 51.48% |
| NVDA250620C01280000 | 2024-05-01 12:00PM EDT | 2025-06-20 | 67.10 | 94.90 | 96.20 | 0.00 | - | 3 | 96 | 51.53% |
| NVDA250919C01280000 | 2024-04-26 11:00AM EDT | 2025-09-19 | 103.10 | 114.00 | 118.45 | 0.00 | - | 2 | 3 | 51.67% |
| NVDA251219C01280000 | 2024-04-26 2:30PM EDT | 2025-12-19 | 127.79 | 135.80 | 137.15 | 0.00 | - | 4 | 13 | 51.99% |
| NVDA260116C01280000 | 2024-05-03 9:42AM EDT | 2026-01-16 | 129.40 | 141.05 | 142.50 | 0.00 | - | 1 | 62 | 51.94% |
| NVDA260618C01280000 | 2024-04-22 3:05PM EDT | 2026-06-18 | 119.70 | 170.90 | 172.45 | 0.00 | - | 5 | 29 | 52.18% |
| NVDA261218C01280000 | 2024-04-26 1:26PM EDT | 2026-12-18 | 194.45 | 201.70 | 205.20 | 0.00 | - | 6 | 33 | 52.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01280000 | 2024-04-02 2:09PM EDT | 2024-05-10 | 384.05 | 419.15 | 423.70 | 0.00 | - | - | 0 | 365.08% |
| NVDA240517P01280000 | 2024-03-25 3:21PM EDT | 2024-05-17 | 327.05 | 480.90 | 485.40 | 0.00 | - | 8 | 0 | 336.87% |
| NVDA240607P01280000 | 2024-04-29 10:16AM EDT | 2024-06-07 | 408.03 | 372.65 | 376.90 | 0.00 | - | - | 0 | 79.95% |
| NVDA240621P01280000 | 2024-04-30 12:44PM EDT | 2024-06-21 | 412.37 | 373.70 | 377.85 | 0.00 | - | 2 | 1 | 68.68% |
| NVDA240719P01280000 | 2024-04-22 9:57AM EDT | 2024-07-19 | 490.56 | 373.80 | 378.20 | 0.00 | - | 2 | 0 | 54.68% |
| NVDA240816P01280000 | 2024-04-22 9:59AM EDT | 2024-08-16 | 492.72 | 376.20 | 382.00 | 0.00 | - | 2 | 0 | 52.62% |
| NVDA240920P01280000 | 2024-03-20 11:53AM EDT | 2024-09-20 | 414.05 | 515.65 | 522.05 | 0.00 | - | 5 | 3 | 115.53% |
| NVDA241018P01280000 | 2024-04-16 10:20AM EDT | 2024-10-18 | 414.23 | 385.70 | 390.95 | 0.00 | - | 8 | 3 | 47.31% |
| NVDA241115P01280000 | 2024-03-11 10:37AM EDT | 2024-11-15 | 430.45 | 421.40 | 426.05 | 0.00 | - | 1 | 5 | 59.65% |
| NVDA241220P01280000 | 2024-05-02 12:52PM EDT | 2024-12-20 | 445.70 | 394.40 | 399.55 | 0.00 | - | 2 | 4 | 44.50% |
| NVDA250117P01280000 | 2024-04-24 12:34PM EDT | 2025-01-17 | 484.33 | 397.60 | 402.50 | 0.00 | - | 2 | 5 | 43.29% |
| NVDA250321P01280000 | 2024-04-11 2:18PM EDT | 2025-03-21 | 412.55 | 401.05 | 415.85 | 0.00 | - | - | 0 | 43.72% |
| NVDA250620P01280000 | 2024-04-18 12:01PM EDT | 2025-06-20 | 451.22 | 410.75 | 423.90 | 0.00 | - | 4 | 22 | 41.05% |
| NVDA250919P01280000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 459.51 | 420.00 | 435.85 | 0.00 | - | - | 32 | 40.34% |
| NVDA251219P01280000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 488.53 | 430.00 | 447.95 | 0.00 | - | 1 | 31 | 39.98% |
| NVDA260116P01280000 | 2024-05-03 9:45AM EDT | 2026-01-16 | 456.00 | 430.25 | 444.85 | 0.00 | - | 1 | 80 | 38.36% |
| NVDA260618P01280000 | 2024-05-01 2:48PM EDT | 2026-06-18 | 488.00 | 442.00 | 461.90 | 0.00 | - | 48 | 90 | 37.82% |
© 2024 Yahoo. All rights reserved.