Singapore markets open in 5 hours 12 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,171.16 +43.37 (+0.85%) Dow
38,785.22 +109.54 (+0.28%) Nasdaq
16,318.15 +161.82 (+1.00%) Bitcoin USD
63,079.96 -802.11 (-1.26%) CMC Crypto 200
1,358.04 +45.42 (+3.46%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Strike:1320.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01320000 | 2024-05-03 12:21PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 37 | 87.50% |
| NVDA240517C01320000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.15 | 0.08 | 0.11 | 0.00 | - | 5 | 1,358 | 70.41% |
| NVDA240524C01320000 | 2024-05-06 3:28PM EDT | 2024-05-24 | 1.41 | 1.34 | 1.45 | +0.09 | +6.82% | 24 | 45 | 77.04% |
| NVDA240531C01320000 | 2024-05-06 1:19PM EDT | 2024-05-31 | 2.10 | 2.01 | 2.19 | +0.20 | +10.53% | 21 | 9 | 70.25% |
| NVDA240607C01320000 | 2024-05-06 10:37AM EDT | 2024-06-07 | 2.99 | 2.66 | 2.94 | +0.80 | +36.53% | 1 | 70 | 65.50% |
| NVDA240614C01320000 | 2024-05-06 10:50AM EDT | 2024-06-14 | 3.60 | 3.55 | 3.90 | +0.40 | +12.50% | 1 | 5 | 62.67% |
| NVDA240621C01320000 | 2024-05-06 1:32PM EDT | 2024-06-21 | 4.45 | 4.30 | 4.45 | +0.86 | +23.96% | 13 | 693 | 59.62% |
| NVDA240719C01320000 | 2024-05-06 11:26AM EDT | 2024-07-19 | 8.89 | 8.15 | 8.45 | +1.99 | +28.84% | 6 | 180 | 54.08% |
| NVDA240816C01320000 | 2024-05-06 11:46AM EDT | 2024-08-16 | 13.96 | 13.55 | 13.85 | +2.46 | +21.39% | 4 | 99 | 52.25% |
| NVDA240920C01320000 | 2024-05-06 1:36PM EDT | 2024-09-20 | 24.55 | 24.15 | 24.55 | +5.40 | +28.20% | 14 | 157 | 53.31% |
| NVDA241018C01320000 | 2024-04-25 3:20PM EDT | 2024-10-18 | 17.97 | 30.20 | 30.75 | 0.00 | - | 2 | 25 | 52.30% |
| NVDA241115C01320000 | 2024-05-06 11:42AM EDT | 2024-11-15 | 38.75 | 37.70 | 38.45 | +20.98 | +118.06% | 1 | 39 | 52.31% |
| NVDA241220C01320000 | 2024-05-06 12:53PM EDT | 2024-12-20 | 48.50 | 48.00 | 48.75 | +16.40 | +51.09% | 1 | 93 | 52.70% |
| NVDA250117C01320000 | 2024-05-06 10:29AM EDT | 2025-01-17 | 52.75 | 53.95 | 54.60 | +12.22 | +30.15% | 1 | 256 | 52.09% |
| NVDA250221C01320000 | 2024-05-06 9:48AM EDT | 2025-02-21 | 60.09 | 63.15 | 64.40 | +4.09 | +7.30% | 1 | 15 | 52.28% |
| NVDA250321C01320000 | 2024-05-06 12:37PM EDT | 2025-03-21 | 70.55 | 70.55 | 71.45 | +11.05 | +18.57% | 2 | 24 | 52.35% |
| NVDA250620C01320000 | 2024-05-06 3:30PM EDT | 2025-06-20 | 93.40 | 92.70 | 93.85 | +13.56 | +16.98% | 4 | 146 | 52.47% |
| NVDA250919C01320000 | 2024-05-01 1:34PM EDT | 2025-09-19 | 80.20 | 112.45 | 115.95 | 0.00 | - | - | 0 | 52.61% |
| NVDA251219C01320000 | 2024-05-06 10:45AM EDT | 2025-12-19 | 132.18 | 134.25 | 135.45 | +13.04 | +10.95% | 3 | 38 | 52.95% |
| NVDA260116C01320000 | 2024-05-06 11:55AM EDT | 2026-01-16 | 139.70 | 139.35 | 140.50 | +12.40 | +9.74% | 2 | 48 | 52.82% |
| NVDA260618C01320000 | 2024-04-26 11:03AM EDT | 2026-06-18 | 149.92 | 169.45 | 173.30 | 0.00 | - | 1 | 17 | 53.25% |
| NVDA261218C01320000 | 2024-05-06 1:54PM EDT | 2026-12-18 | 201.33 | 201.00 | 204.00 | +18.48 | +10.11% | 5 | 124 | 53.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01320000 | 2024-04-01 3:01PM EDT | 2024-05-17 | 420.65 | 464.90 | 469.55 | 0.00 | - | 120 | 0 | 262.30% |
| NVDA240524P01320000 | 2024-04-16 3:00PM EDT | 2024-05-24 | 441.23 | 399.25 | 402.85 | 0.00 | - | - | 0 | 57.32% |
| NVDA240531P01320000 | 2024-04-23 2:34PM EDT | 2024-05-31 | 495.25 | 399.40 | 403.55 | 0.00 | - | - | 0 | 57.91% |
| NVDA240621P01320000 | 2024-05-06 3:29PM EDT | 2024-06-21 | 401.05 | 401.30 | 403.85 | -43.93 | -9.87% | 324 | 1 | 50.30% |
| NVDA240719P01320000 | 2024-05-06 11:17AM EDT | 2024-07-19 | 407.81 | 401.80 | 405.20 | -58.86 | -12.61% | 2 | 0 | 47.02% |
| NVDA240816P01320000 | 2024-04-09 11:54AM EDT | 2024-08-16 | 474.55 | 403.05 | 407.95 | 0.00 | - | 8 | 0 | 44.48% |
| NVDA240920P01320000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 449.50 | 408.75 | 412.45 | 0.00 | - | 1 | 444 | 43.20% |
| NVDA241018P01320000 | 2024-04-19 3:20PM EDT | 2024-10-18 | 546.93 | 411.55 | 415.40 | 0.00 | - | 6 | 5 | 41.80% |
| NVDA241115P01320000 | 2024-03-21 12:29PM EDT | 2024-11-15 | 427.60 | 554.65 | 562.65 | 0.00 | - | 2 | 3 | 101.27% |
| NVDA241220P01320000 | 2024-04-05 3:31PM EDT | 2024-12-20 | 457.15 | 442.40 | 450.40 | 0.00 | - | 2 | 2 | 51.48% |
| NVDA250117P01320000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 543.67 | 421.85 | 425.70 | 0.00 | - | 2 | 24 | 39.32% |
| NVDA250221P01320000 | 2024-03-07 11:37AM EDT | 2025-02-21 | 440.06 | 455.80 | 465.25 | 0.00 | - | - | 1 | 50.83% |
| NVDA250620P01320000 | 2024-03-08 12:00PM EDT | 2025-06-20 | 446.60 | 467.70 | 475.65 | 0.00 | - | 2 | 7 | 47.30% |
| NVDA251219P01320000 | 2024-02-13 4:09PM EDT | 2025-12-19 | 609.70 | 490.30 | 508.00 | 0.00 | - | - | 0 | 46.86% |
| NVDA260116P01320000 | 2024-03-04 11:22AM EDT | 2026-01-16 | 499.18 | 476.25 | 488.25 | 0.00 | - | 2 | 0 | 41.39% |
| NVDA260618P01320000 | 2024-05-01 2:19PM EDT | 2026-06-18 | 535.21 | 467.35 | 482.40 | 0.00 | - | 1 | 96 | 35.89% |
| NVDA261218P01320000 | 2024-05-03 9:33AM EDT | 2026-12-18 | 515.00 | 480.05 | 497.05 | 0.00 | - | 24 | 25 | 34.95% |
© 2024 Yahoo. All rights reserved.