Singapore markets open in 2 hours 34 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,658.39 +1,359.39 (+2.22%) CMC Crypto 200
1,345.83 +45.73 (+3.52%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1540.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01540000 | 2024-05-08 3:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 242 | 95.31% |
| NVDA240621C01540000 | 2024-05-09 3:00PM EDT | 2024-06-21 | 0.67 | 0.62 | 0.85 | -0.38 | -36.19% | 1 | 127 | 66.24% |
| NVDA240719C01540000 | 2024-05-09 10:14AM EDT | 2024-07-19 | 1.84 | 1.59 | 1.77 | -0.28 | -13.21% | 1 | 125 | 57.74% |
| NVDA240816C01540000 | 2024-05-09 9:48AM EDT | 2024-08-16 | 3.55 | 3.15 | 3.50 | -0.35 | -8.97% | 1 | 69 | 54.39% |
| NVDA240920C01540000 | 2024-05-08 12:23PM EDT | 2024-09-20 | 8.80 | 7.00 | 7.90 | 0.00 | - | 33 | 92 | 54.18% |
| NVDA241018C01540000 | 2024-05-06 1:20PM EDT | 2024-10-18 | 14.25 | 9.60 | 10.70 | 0.00 | - | 2 | 104 | 52.56% |
| NVDA241115C01540000 | 2024-05-09 9:49AM EDT | 2024-11-15 | 14.34 | 13.65 | 14.25 | +0.18 | +1.27% | 1 | 418 | 52.16% |
| NVDA241220C01540000 | 2024-05-09 1:56PM EDT | 2024-12-20 | 20.35 | 19.60 | 20.15 | -4.67 | -18.67% | 1 | 44 | 52.32% |
| NVDA250117C01540000 | 2024-04-19 11:50AM EDT | 2025-01-17 | 18.50 | 23.05 | 23.65 | 0.00 | - | 7 | 16 | 51.51% |
| NVDA250221C01540000 | 2024-04-22 1:50PM EDT | 2025-02-21 | 18.35 | 29.10 | 30.00 | 0.00 | - | 2 | 21 | 51.59% |
| NVDA250321C01540000 | 2024-04-24 9:37AM EDT | 2025-03-21 | 26.90 | 33.90 | 34.95 | 0.00 | - | 1 | 19 | 51.55% |
| NVDA250620C01540000 | 2024-05-07 10:21AM EDT | 2025-06-20 | 53.00 | 50.25 | 51.10 | 0.00 | - | 1 | 50 | 51.52% |
| NVDA251219C01540000 | 2024-05-09 2:59PM EDT | 2025-12-19 | 84.90 | 83.90 | 85.20 | -11.24 | -11.69% | 7 | 119 | 51.95% |
| NVDA260116C01540000 | 2024-05-09 12:58PM EDT | 2026-01-16 | 91.41 | 88.25 | 89.50 | +1.49 | +1.66% | 1 | 79 | 51.82% |
| NVDA260618C01540000 | 2024-05-01 1:00PM EDT | 2026-06-18 | 94.17 | 115.25 | 116.70 | 0.00 | - | 1 | 18 | 52.13% |
| NVDA261218C01540000 | 2024-04-17 3:26PM EDT | 2026-12-18 | 127.81 | 144.40 | 147.20 | 0.00 | - | 2 | 99 | 52.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01540000 | 2024-03-22 12:10PM EDT | 2024-05-17 | 593.61 | 770.65 | 785.65 | 0.00 | - | 20 | 0 | 500.89% |
| NVDA240621P01540000 | 2024-04-01 3:41PM EDT | 2024-06-21 | 642.42 | 700.00 | 715.45 | 0.00 | - | 10 | 0 | 161.69% |
| NVDA240719P01540000 | 2024-05-06 3:26PM EDT | 2024-07-19 | 619.85 | 643.20 | 655.30 | 0.00 | - | 2 | 0 | 62.35% |
| NVDA240816P01540000 | 2024-04-16 1:03PM EDT | 2024-08-16 | 665.99 | 643.90 | 658.90 | 0.00 | - | 2 | 0 | 61.13% |
| NVDA240920P01540000 | 2024-04-16 12:57PM EDT | 2024-09-20 | 667.23 | 649.40 | 655.50 | 0.00 | - | - | 0 | 46.10% |
| NVDA241018P01540000 | 2024-03-19 9:37AM EDT | 2024-10-18 | 680.36 | 690.30 | 695.15 | 0.00 | - | 10 | 0 | 75.51% |
| NVDA241115P01540000 | 2024-03-25 12:58PM EDT | 2024-11-15 | 600.61 | 735.35 | 749.40 | 0.00 | - | 2 | 0 | 93.68% |
| NVDA241220P01540000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 656.40 | 651.00 | 656.95 | 0.00 | - | 1 | 1 | 38.12% |
| NVDA250117P01540000 | 2024-04-22 2:52PM EDT | 2025-01-17 | 745.83 | 651.50 | 657.60 | 0.00 | - | 2 | 0 | 36.85% |
| NVDA250221P01540000 | 2024-03-13 11:12AM EDT | 2025-02-21 | 661.90 | 656.05 | 666.55 | 0.00 | - | 52 | 28 | 42.54% |
| NVDA250321P01540000 | 2024-03-07 1:41PM EDT | 2025-03-21 | 638.10 | 658.25 | 670.10 | 0.00 | - | - | 7 | 42.89% |
| NVDA250620P01540000 | 2024-03-07 11:25AM EDT | 2025-06-20 | 641.85 | 662.60 | 677.90 | 0.00 | - | - | 0 | 41.65% |
| NVDA251219P01540000 | 2024-05-08 11:10AM EDT | 2025-12-19 | 657.55 | 661.05 | 678.00 | +657.55 | - | - | 2 | 34.70% |
| NVDA260116P01540000 | 2024-03-15 10:50AM EDT | 2026-01-16 | 678.45 | 668.40 | 684.00 | 0.00 | - | 31 | 112 | 36.02% |
| NVDA260618P01540000 | 2024-03-13 11:43AM EDT | 2026-06-18 | 690.90 | 672.05 | 692.00 | 0.00 | - | - | 2 | 34.58% |
| NVDA261218P01540000 | 2024-03-06 1:35PM EDT | 2026-12-18 | 677.55 | 684.00 | 702.00 | 0.00 | - | 2 | 1 | 33.50% |
© 2024 Yahoo. All rights reserved.