Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,156.04 +28.25 (+0.55%) Dow
38,718.23 +42.55 (+0.11%) Nasdaq
16,267.03 +110.71 (+0.69%) Bitcoin USD
63,364.29 -937.04 (-1.46%) CMC Crypto 200
1,361.73 +49.10 (+3.74%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Strike:1360.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01360000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 178 | 93.75% |
| NVDA240517C01360000 | 2024-05-03 2:27PM EDT | 2024-05-17 | 0.12 | 0.09 | 0.12 | 0.00 | - | 305 | 3,295 | 76.66% |
| NVDA240524C01360000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 1.07 | 1.09 | 1.19 | +0.07 | +7.00% | 4 | 11 | 80.25% |
| NVDA240531C01360000 | 2024-05-06 9:37AM EDT | 2024-05-31 | 1.61 | 1.65 | 1.79 | +0.19 | +13.38% | 2 | 11 | 72.93% |
| NVDA240614C01360000 | 2024-05-03 3:29PM EDT | 2024-06-14 | 2.36 | 2.84 | 3.25 | 0.00 | - | 1 | 1 | 64.60% |
| NVDA240621C01360000 | 2024-05-06 10:31AM EDT | 2024-06-21 | 3.60 | 3.45 | 3.60 | +0.60 | +20.00% | 34 | 890 | 61.17% |
| NVDA240719C01360000 | 2024-05-06 10:28AM EDT | 2024-07-19 | 6.85 | 6.70 | 6.95 | +2.50 | +57.47% | 716 | 161 | 55.16% |
| NVDA240816C01360000 | 2024-05-06 10:52AM EDT | 2024-08-16 | 11.55 | 11.30 | 11.60 | +2.87 | +33.06% | 20 | 210 | 52.99% |
| NVDA240920C01360000 | 2024-05-01 9:56AM EDT | 2024-09-20 | 14.05 | 20.50 | 21.00 | 0.00 | - | 2 | 497 | 53.68% |
| NVDA241018C01360000 | 2024-05-03 10:28AM EDT | 2024-10-18 | 20.92 | 25.90 | 26.60 | 0.00 | - | 10 | 29 | 52.55% |
| NVDA241115C01360000 | 2024-04-26 2:39PM EDT | 2024-11-15 | 28.40 | 32.75 | 33.25 | 0.00 | - | 20 | 204 | 52.36% |
| NVDA241220C01360000 | 2024-05-03 2:56PM EDT | 2024-12-20 | 37.12 | 42.25 | 43.00 | 0.00 | - | 6 | 69 | 52.72% |
| NVDA250117C01360000 | 2024-05-02 1:48PM EDT | 2025-01-17 | 34.40 | 47.55 | 48.20 | 0.00 | - | 10 | 284 | 51.97% |
| NVDA250221C01360000 | 2024-04-15 11:49AM EDT | 2025-02-21 | 53.74 | 56.50 | 57.65 | 0.00 | - | 2 | 17 | 52.22% |
| NVDA250321C01360000 | 2024-05-02 1:27PM EDT | 2025-03-21 | 47.85 | 63.30 | 64.05 | 0.00 | - | 4 | 78 | 52.17% |
| NVDA250620C01360000 | 2024-05-03 11:59AM EDT | 2025-06-20 | 75.00 | 84.30 | 85.35 | 0.00 | - | 30 | 102 | 52.20% |
| NVDA251219C01360000 | 2024-05-01 12:39PM EDT | 2025-12-19 | 91.83 | 124.10 | 125.50 | 0.00 | - | 1 | 156 | 52.54% |
| NVDA260116C01360000 | 2024-04-29 1:48PM EDT | 2026-01-16 | 116.39 | 129.40 | 130.60 | 0.00 | - | 1 | 121 | 52.47% |
| NVDA260618C01360000 | 2024-05-06 9:53AM EDT | 2026-06-18 | 158.00 | 158.90 | 160.45 | +15.32 | +10.74% | 1 | 8 | 52.66% |
| NVDA261218C01360000 | 2024-04-26 3:26PM EDT | 2026-12-18 | 175.57 | 189.85 | 192.90 | 0.00 | - | 4 | 46 | 52.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01360000 | 2024-03-28 10:39AM EDT | 2024-05-17 | 451.48 | 477.20 | 492.00 | 0.00 | - | 6 | 0 | 228.36% |
| NVDA240531P01360000 | 2024-04-18 1:27PM EDT | 2024-05-31 | 515.67 | 443.45 | 448.20 | 0.00 | - | - | 0 | 79.27% |
| NVDA240607P01360000 | 2024-05-02 10:54AM EDT | 2024-06-07 | 518.75 | 443.30 | 448.20 | 0.00 | - | - | 0 | 70.06% |
| NVDA240621P01360000 | 2024-05-02 10:50AM EDT | 2024-06-21 | 516.90 | 444.55 | 447.20 | 0.00 | - | 4 | 0 | 59.17% |
| NVDA240719P01360000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 518.63 | 444.85 | 448.75 | 0.00 | - | 61 | 0 | 53.33% |
| NVDA240816P01360000 | 2024-04-23 9:44AM EDT | 2024-08-16 | 550.75 | 445.35 | 450.45 | 0.00 | - | 2 | 0 | 48.06% |
| NVDA240920P01360000 | 2024-05-01 1:11PM EDT | 2024-09-20 | 544.19 | 449.75 | 453.30 | 0.00 | - | 2 | 0 | 44.71% |
| NVDA241018P01360000 | 2024-04-30 3:28PM EDT | 2024-10-18 | 494.87 | 451.60 | 456.80 | 0.00 | - | 2 | 1 | 43.83% |
| NVDA241115P01360000 | 2024-04-22 2:47PM EDT | 2024-11-15 | 566.02 | 454.35 | 459.15 | 0.00 | - | 2 | 1 | 42.27% |
| NVDA241220P01360000 | 2024-04-25 11:04AM EDT | 2024-12-20 | 542.77 | 458.40 | 463.40 | 0.00 | - | 1 | 22 | 41.53% |
| NVDA250117P01360000 | 2024-05-03 12:11PM EDT | 2025-01-17 | 486.77 | 460.15 | 464.95 | 0.00 | - | 2 | 52 | 40.06% |
| NVDA250221P01360000 | 2024-05-02 12:59PM EDT | 2025-02-21 | 523.06 | 462.60 | 471.25 | 0.00 | - | - | 1 | 40.62% |
| NVDA250321P01360000 | 2024-03-22 3:55PM EDT | 2025-03-21 | 461.36 | 590.00 | 610.00 | 0.00 | - | 2 | 1 | 81.16% |
| NVDA250620P01360000 | 2024-03-07 12:40PM EDT | 2025-06-20 | 477.90 | 500.40 | 509.95 | 0.00 | - | 1 | 1 | 47.07% |
| NVDA251219P01360000 | 2024-04-26 9:33AM EDT | 2025-12-19 | 549.99 | 487.15 | 501.75 | 0.00 | - | 1 | 6 | 37.13% |
| NVDA260116P01360000 | 2024-04-22 3:20PM EDT | 2026-01-16 | 578.52 | 489.15 | 508.00 | 0.00 | - | 57 | 56 | 37.83% |
| NVDA260618P01360000 | 2024-04-25 2:53PM EDT | 2026-06-18 | 566.56 | 500.60 | 515.90 | 0.00 | - | 7 | 121 | 35.60% |
| NVDA261218P01360000 | 2024-03-14 2:11PM EDT | 2026-12-18 | 549.25 | 530.00 | 550.00 | 0.00 | - | 1 | 41 | 38.29% |
© 2024 Yahoo. All rights reserved.