Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,464.92 -1,580.33 (-2.55%) CMC Crypto 200
1,256.16 -101.85 (-7.50%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Strike:1490.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01490000 | 2024-05-10 9:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 9,343 | 93.75% |
| NVDA240621C01490000 | 2024-05-09 12:10PM EDT | 2024-06-21 | 1.02 | 0.82 | 0.95 | 0.00 | - | 2 | 1,411 | 63.61% |
| NVDA240719C01490000 | 2024-05-09 3:46PM EDT | 2024-07-19 | 2.20 | 2.06 | 2.20 | 0.00 | - | 13 | 1,691 | 55.98% |
| NVDA240816C01490000 | 2024-05-08 3:05PM EDT | 2024-08-16 | 5.01 | 4.05 | 4.30 | 0.00 | - | 2 | 703 | 52.95% |
| NVDA240920C01490000 | 2024-05-07 2:26PM EDT | 2024-09-20 | 10.95 | 9.05 | 9.30 | 0.00 | - | 1 | 596 | 53.07% |
| NVDA241115C01490000 | 2024-05-02 9:36AM EDT | 2024-11-15 | 15.30 | 16.65 | 17.05 | 0.00 | - | 1 | 280 | 51.36% |
| NVDA241220C01490000 | 2024-05-06 9:54AM EDT | 2024-12-20 | 29.10 | 23.55 | 23.95 | 0.00 | - | 1 | 336 | 51.72% |
| NVDA250117C01490000 | 2024-05-09 1:06PM EDT | 2025-01-17 | 28.24 | 27.55 | 28.00 | 0.00 | - | 4 | 99 | 51.01% |
| NVDA250221C01490000 | 2024-05-06 3:49PM EDT | 2025-02-21 | 41.80 | 34.50 | 35.20 | 0.00 | - | 1 | 8 | 51.23% |
| NVDA250321C01490000 | 2024-04-23 10:00AM EDT | 2025-03-21 | 25.74 | 40.30 | 40.65 | 0.00 | - | 2 | 27 | 51.33% |
| NVDA250620C01490000 | 2024-05-03 11:32AM EDT | 2025-06-20 | 57.00 | 58.00 | 58.60 | 0.00 | - | 1 | 4 | 51.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01490000 | 2024-03-27 12:37PM EDT | 2024-05-17 | 587.76 | 607.20 | 622.00 | 0.00 | - | 2 | 0 | 274.20% |
| NVDA240621P01490000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 569.60 | 588.95 | 594.85 | 0.00 | - | 197 | 0 | 64.89% |
| NVDA240719P01490000 | 2024-05-09 12:43PM EDT | 2024-07-19 | 598.05 | 588.05 | 593.15 | 0.00 | - | 2 | 0 | 56.62% |
| NVDA240816P01490000 | 2024-04-30 12:20PM EDT | 2024-08-16 | 614.71 | 588.50 | 592.65 | 0.00 | - | 20 | 0 | 46.24% |
| NVDA240920P01490000 | 2024-05-07 10:28AM EDT | 2024-09-20 | 593.37 | 589.30 | 593.70 | 0.00 | - | 2 | 0 | 42.70% |
| NVDA241115P01490000 | 2024-03-19 9:40AM EDT | 2024-11-15 | 639.26 | 640.55 | 645.40 | 0.00 | - | 2 | 0 | 72.24% |
| NVDA241220P01490000 | 2024-04-22 9:40AM EDT | 2024-12-20 | 707.06 | 591.50 | 596.70 | 0.00 | - | 1 | 0 | 37.44% |
| NVDA250117P01490000 | 2024-03-14 11:31AM EDT | 2025-01-17 | 626.83 | 608.70 | 621.95 | 0.00 | - | 4 | 9 | 52.80% |
| NVDA250221P01490000 | 2024-05-07 11:34AM EDT | 2025-02-21 | 593.75 | 592.55 | 603.15 | 0.00 | - | 2 | 1 | 38.71% |
| NVDA250321P01490000 | 2024-03-12 11:59AM EDT | 2025-03-21 | 602.20 | 606.70 | 612.95 | 0.00 | - | 5 | 4 | 42.83% |
| NVDA250620P01490000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 584.55 | 718.00 | 738.00 | 0.00 | - | 2 | 5 | 74.46% |
© 2024 Yahoo. All rights reserved.