Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,158.47 +30.68 (+0.60%) Dow
38,730.46 +54.78 (+0.14%) Nasdaq
16,276.54 +120.22 (+0.74%) Bitcoin USD
63,567.32 -783.60 (-1.22%) CMC Crypto 200
1,365.28 +52.66 (+4.01%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Strike:1290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01290000 | 2024-05-06 9:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 13 | 111 | 85.94% |
| NVDA240517C01290000 | 2024-05-06 11:27AM EDT | 2024-05-17 | 0.17 | 0.17 | 0.18 | +0.01 | +6.25% | 68 | 703 | 70.90% |
| NVDA240524C01290000 | 2024-05-06 10:42AM EDT | 2024-05-24 | 1.78 | 1.91 | 2.05 | +0.21 | +13.38% | 9 | 27 | 77.51% |
| NVDA240531C01290000 | 2024-05-06 10:36AM EDT | 2024-05-31 | 2.75 | 2.79 | 2.96 | +0.59 | +27.31% | 2 | 11 | 70.67% |
| NVDA240607C01290000 | 2024-05-06 11:10AM EDT | 2024-06-07 | 3.63 | 3.65 | 3.95 | +0.91 | +33.46% | 1 | 9 | 66.08% |
| NVDA240614C01290000 | 2024-05-06 11:10AM EDT | 2024-06-14 | 4.67 | 4.70 | 5.15 | +1.00 | +27.25% | 3 | 1 | 63.19% |
| NVDA240621C01290000 | 2024-05-06 10:50AM EDT | 2024-06-21 | 5.45 | 5.60 | 5.90 | +0.98 | +21.92% | 512 | 1,097 | 60.22% |
| NVDA240719C01290000 | 2024-05-06 9:54AM EDT | 2024-07-19 | 10.00 | 10.35 | 10.65 | +1.80 | +21.95% | 1 | 232 | 54.81% |
| NVDA240816C01290000 | 2024-05-03 1:06PM EDT | 2024-08-16 | 15.60 | 16.40 | 16.75 | +2.45 | +18.63% | 2 | 210 | 52.86% |
| NVDA240920C01290000 | 2024-05-06 9:34AM EDT | 2024-09-20 | 24.60 | 27.85 | 28.35 | +1.30 | +5.58% | 2 | 115 | 53.81% |
| NVDA241115C01290000 | 2024-05-06 11:32AM EDT | 2024-11-15 | 42.35 | 42.30 | 42.90 | +14.66 | +52.94% | 5 | 82 | 52.73% |
| NVDA241220C01290000 | 2024-05-02 11:58AM EDT | 2024-12-20 | 51.70 | 53.05 | 53.85 | +14.00 | +37.14% | 1 | 51 | 53.14% |
| NVDA250117C01290000 | 2024-05-02 9:34AM EDT | 2025-01-17 | 42.30 | 58.80 | 59.65 | 0.00 | - | 1 | 106 | 52.38% |
| NVDA250221C01290000 | 2024-04-24 2:57PM EDT | 2025-02-21 | 35.45 | 68.75 | 69.90 | 0.00 | - | 1 | 60 | 52.67% |
| NVDA250620C01290000 | 2024-05-06 11:37AM EDT | 2025-06-20 | 99.21 | 98.45 | 99.70 | +33.61 | +51.23% | 53 | 206 | 52.72% |
| NVDA251219C01290000 | 2024-05-02 9:40AM EDT | 2025-12-19 | 112.72 | 140.30 | 141.55 | 0.00 | - | 2 | 4 | 53.13% |
| NVDA260116C01290000 | 2024-05-02 11:39AM EDT | 2026-01-16 | 114.27 | 145.40 | 146.80 | 0.00 | - | 1 | 30 | 53.02% |
| NVDA260618C01290000 | 2024-05-02 2:45PM EDT | 2026-06-18 | 145.19 | 175.90 | 177.20 | 0.00 | - | 2 | 5 | 53.23% |
| NVDA261218C01290000 | 2024-04-26 3:12PM EDT | 2026-12-18 | 188.07 | 206.70 | 210.10 | 0.00 | - | 4 | 72 | 53.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01290000 | 2024-04-02 2:14PM EDT | 2024-05-10 | 394.06 | 429.15 | 433.70 | 0.00 | - | - | 0 | 374.96% |
| NVDA240517P01290000 | 2024-03-26 2:43PM EDT | 2024-05-17 | 343.65 | 461.20 | 465.70 | 0.00 | - | 27 | 0 | 295.67% |
| NVDA240621P01290000 | 2024-04-23 1:54PM EDT | 2024-06-21 | 466.29 | 372.75 | 375.35 | 0.00 | - | 70 | 0 | 52.78% |
| NVDA240719P01290000 | 2024-05-01 11:14AM EDT | 2024-07-19 | 460.55 | 373.75 | 377.35 | 0.00 | - | 2 | 0 | 46.20% |
| NVDA240816P01290000 | 2024-04-09 3:29PM EDT | 2024-08-16 | 441.55 | 376.40 | 379.85 | 0.00 | - | - | 0 | 43.09% |
| NVDA240920P01290000 | 2024-04-22 3:55PM EDT | 2024-09-20 | 496.70 | 382.25 | 386.05 | 0.00 | - | 5 | 14 | 43.28% |
| NVDA241115P01290000 | 2024-04-24 10:27AM EDT | 2024-11-15 | 465.30 | 389.00 | 393.25 | 0.00 | - | - | 1 | 41.26% |
| NVDA241220P01290000 | 2024-04-02 9:31AM EDT | 2024-12-20 | 427.40 | 450.20 | 464.45 | 0.00 | - | 5 | 15 | 65.43% |
| NVDA250117P01290000 | 2024-03-07 2:03PM EDT | 2025-01-17 | 409.50 | 426.90 | 433.85 | 0.00 | - | 26 | 7 | 51.93% |
| NVDA250620P01290000 | 2024-02-21 3:32PM EDT | 2025-06-20 | 622.40 | 408.90 | 420.70 | 0.00 | - | 16 | 16 | 38.09% |
| NVDA251219P01290000 | 2024-03-07 1:11PM EDT | 2025-12-19 | 441.55 | 456.35 | 466.65 | 0.00 | - | 10 | 25 | 42.83% |
| NVDA260116P01290000 | 2024-03-07 4:15PM EDT | 2026-01-16 | 441.20 | 460.20 | 468.00 | 0.00 | - | 2 | 39 | 42.16% |
| NVDA260618P01290000 | 2024-02-21 10:44AM EDT | 2026-06-18 | 615.55 | 441.45 | 456.45 | 0.00 | - | 2 | 45 | 35.45% |
| NVDA261218P01290000 | 2024-03-19 10:28AM EDT | 2026-12-18 | 506.08 | 499.95 | 511.80 | 0.00 | - | 1 | 2 | 41.61% |
© 2024 Yahoo. All rights reserved.