Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,158.78 +30.99 (+0.60%) Dow
38,727.28 +51.60 (+0.13%) Nasdaq
16,278.72 +122.39 (+0.76%) Bitcoin USD
63,564.39 -865.12 (-1.34%) CMC Crypto 200
1,365.00 +52.38 (+3.99%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Strike:1380.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01380000 | 2024-05-03 3:18PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 93 | 96.88% |
| NVDA240517C01380000 | 2024-05-06 9:39AM EDT | 2024-05-17 | 0.08 | 0.08 | 0.11 | -0.03 | -27.27% | 14 | 1,625 | 78.22% |
| NVDA240524C01380000 | 2024-05-03 2:40PM EDT | 2024-05-24 | 0.96 | 0.98 | 1.11 | +0.04 | +4.35% | 1 | 22 | 81.47% |
| NVDA240531C01380000 | 2024-05-06 9:44AM EDT | 2024-05-31 | 1.49 | 1.50 | 1.66 | +0.11 | +7.97% | 2 | 17 | 73.93% |
| NVDA240621C01380000 | 2024-05-06 11:34AM EDT | 2024-06-21 | 3.25 | 3.20 | 3.40 | +0.70 | +27.45% | 57 | 1,033 | 62.02% |
| NVDA240719C01380000 | 2024-05-03 2:01PM EDT | 2024-07-19 | 5.60 | 6.25 | 6.50 | +0.69 | +14.05% | 1 | 619 | 55.71% |
| NVDA240816C01380000 | 2024-05-06 11:10AM EDT | 2024-08-16 | 10.40 | 10.65 | 10.90 | +5.06 | +94.76% | 2 | 130 | 53.44% |
| NVDA240920C01380000 | 2024-05-03 9:50AM EDT | 2024-09-20 | 16.27 | 19.45 | 19.85 | 0.00 | - | 1 | 448 | 53.98% |
| NVDA241018C01380000 | 2024-05-03 11:44AM EDT | 2024-10-18 | 20.01 | 24.90 | 25.50 | 0.00 | - | 21 | 64 | 52.96% |
| NVDA241115C01380000 | 2024-05-01 11:18AM EDT | 2024-11-15 | 18.55 | 31.35 | 31.95 | 0.00 | - | 22 | 150 | 52.66% |
| NVDA241220C01380000 | 2024-05-02 9:48AM EDT | 2024-12-20 | 28.10 | 40.70 | 41.55 | 0.00 | - | 1 | 80 | 53.01% |
| NVDA250117C01380000 | 2024-05-06 10:54AM EDT | 2025-01-17 | 45.10 | 46.00 | 46.65 | +17.70 | +64.60% | 3 | 341 | 52.25% |
| NVDA250221C01380000 | 2024-04-30 10:10AM EDT | 2025-02-21 | 48.65 | 54.60 | 55.70 | 0.00 | - | 1 | 87 | 52.40% |
| NVDA250321C01380000 | 2024-05-02 10:46AM EDT | 2025-03-21 | 42.60 | 60.90 | 62.25 | 0.00 | - | 1 | 18 | 52.31% |
| NVDA250620C01380000 | 2024-04-11 12:25PM EDT | 2025-06-20 | 76.61 | 82.20 | 83.40 | 0.00 | - | 4 | 190 | 52.40% |
| NVDA251219C01380000 | 2024-05-03 2:39PM EDT | 2025-12-19 | 112.50 | 122.05 | 123.25 | 0.00 | - | 1 | 40 | 52.73% |
| NVDA260116C01380000 | 2024-04-18 11:43AM EDT | 2026-01-16 | 102.00 | 127.30 | 128.55 | 0.00 | - | 1 | 192 | 52.67% |
| NVDA260618C01380000 | 2024-04-30 1:54PM EDT | 2026-06-18 | 139.21 | 156.40 | 158.05 | 0.00 | - | 2 | 20 | 52.78% |
| NVDA261218C01380000 | 2024-05-02 3:27PM EDT | 2026-12-18 | 161.15 | 187.40 | 190.85 | 0.00 | - | 18 | 251 | 52.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01380000 | 2024-04-05 9:46AM EDT | 2024-05-17 | 508.06 | 487.45 | 494.75 | 0.00 | - | 4 | 0 | 206.84% |
| NVDA240621P01380000 | 2024-05-06 11:19AM EDT | 2024-06-21 | 465.56 | 461.20 | 464.00 | -46.34 | -9.05% | 2 | 0 | 51.18% |
| NVDA240719P01380000 | 2024-05-06 9:33AM EDT | 2024-07-19 | 486.70 | 461.10 | 465.05 | -4.21 | -0.86% | 2 | 3 | 49.40% |
| NVDA240816P01380000 | 2024-05-03 10:19AM EDT | 2024-08-16 | 502.87 | 461.00 | 466.00 | 0.00 | - | 2 | 0 | 44.12% |
| NVDA240920P01380000 | 2024-04-22 3:21PM EDT | 2024-09-20 | 582.55 | 465.15 | 469.70 | 0.00 | - | 90 | 0 | 43.23% |
| NVDA241018P01380000 | 2024-05-02 12:51PM EDT | 2024-10-18 | 534.97 | 467.55 | 472.55 | 0.00 | - | 2 | 2 | 42.26% |
| NVDA241115P01380000 | 2024-04-24 10:22AM EDT | 2024-11-15 | 552.50 | 469.95 | 474.95 | 0.00 | - | 2 | 116 | 41.05% |
| NVDA241220P01380000 | 2024-04-29 1:05PM EDT | 2024-12-20 | 518.31 | 473.80 | 478.20 | 0.00 | - | 2 | 7 | 40.01% |
| NVDA250117P01380000 | 2024-04-26 11:03AM EDT | 2025-01-17 | 516.50 | 475.80 | 480.05 | 0.00 | - | 1 | 52 | 38.88% |
| NVDA250620P01380000 | 2024-04-03 9:59AM EDT | 2025-06-20 | 517.15 | 512.45 | 527.40 | 0.00 | - | 6 | 4 | 47.46% |
| NVDA251219P01380000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 573.64 | 502.25 | 516.50 | 0.00 | - | 1 | 1 | 36.74% |
| NVDA260116P01380000 | 2024-05-01 12:56PM EDT | 2026-01-16 | 582.02 | 502.80 | 519.40 | 0.00 | - | 17 | 18 | 36.64% |
| NVDA260618P01380000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 583.46 | 514.60 | 530.10 | 0.00 | - | 58 | 58 | 35.20% |
| NVDA261218P01380000 | 2024-05-06 10:03AM EDT | 2026-12-18 | 540.00 | 527.80 | 544.25 | -22.00 | -3.91% | 23 | 202 | 34.36% |
© 2024 Yahoo. All rights reserved.