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
8,436.33 +54.98 (+0.66%) Bitcoin USD
61,878.22 +421.20 (+0.69%) CMC Crypto 200
1,291.11 -66.90 (-4.93%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Strike:1580.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01580000 | 2024-05-06 2:41PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 14 | 391 | 103.13% |
| NVDA240621C01580000 | 2024-05-07 1:07PM EDT | 2024-06-21 | 0.87 | 0.52 | 0.67 | 0.00 | - | 1 | 173 | 66.43% |
| NVDA240719C01580000 | 2024-05-08 9:34AM EDT | 2024-07-19 | 1.75 | 1.41 | 1.60 | 0.00 | - | 6 | 113 | 58.15% |
| NVDA240816C01580000 | 2024-05-10 9:45AM EDT | 2024-08-16 | 3.40 | 2.94 | 3.25 | -0.40 | -10.53% | 2 | 37 | 54.84% |
| NVDA240920C01580000 | 2024-05-09 10:44AM EDT | 2024-09-20 | 6.90 | 6.80 | 7.15 | 0.00 | - | 5 | 43 | 54.41% |
| NVDA241018C01580000 | 2024-05-07 3:32PM EDT | 2024-10-18 | 10.75 | 9.20 | 9.75 | 0.00 | - | 1 | 325 | 52.63% |
| NVDA241115C01580000 | 2024-05-08 11:13AM EDT | 2024-11-15 | 14.30 | 12.80 | 13.25 | 0.00 | - | 11 | 174 | 52.10% |
| NVDA241220C01580000 | 2024-05-08 3:13PM EDT | 2024-12-20 | 20.17 | 18.75 | 19.20 | 0.00 | - | 3 | 77 | 52.39% |
| NVDA250117C01580000 | 2024-05-09 12:08PM EDT | 2025-01-17 | 21.75 | 22.15 | 22.65 | 0.00 | - | 8 | 73 | 51.58% |
| NVDA250221C01580000 | 2024-04-02 1:39PM EDT | 2025-02-21 | 36.69 | 24.40 | 25.30 | 0.00 | - | 2 | 116 | 49.96% |
| NVDA250321C01580000 | 2024-05-09 2:26PM EDT | 2025-03-21 | 31.85 | 32.95 | 33.65 | 0.00 | - | 1 | 21 | 51.60% |
| NVDA250620C01580000 | 2024-04-22 1:32PM EDT | 2025-06-20 | 30.34 | 49.00 | 49.95 | 0.00 | - | 20 | 20 | 51.56% |
| NVDA251219C01580000 | 2024-05-01 12:09PM EDT | 2025-12-19 | 62.78 | 82.85 | 83.95 | 0.00 | - | 2 | 11 | 51.98% |
| NVDA260116C01580000 | 2024-04-11 2:14PM EDT | 2026-01-16 | 89.54 | 87.20 | 88.25 | 0.00 | - | 2 | 86 | 51.84% |
| NVDA260618C01580000 | 2024-05-06 11:35AM EDT | 2026-06-18 | 123.70 | 114.25 | 115.75 | 0.00 | - | 1 | 7 | 52.15% |
| NVDA261218C01580000 | 2024-05-06 10:04AM EDT | 2026-12-18 | 150.30 | 143.25 | 146.10 | 0.00 | - | 4 | 23 | 52.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01580000 | 2024-03-28 2:49PM EDT | 2024-05-17 | 676.27 | 696.45 | 712.00 | 0.00 | - | 30 | 0 | 295.25% |
| NVDA240621P01580000 | 2024-05-09 12:42PM EDT | 2024-06-21 | 688.15 | 676.95 | 682.95 | 0.00 | - | 3 | 0 | 81.29% |
| NVDA240719P01580000 | 2024-03-28 1:35PM EDT | 2024-07-19 | 673.59 | 697.05 | 712.00 | 0.00 | - | 2 | 0 | 99.47% |
| NVDA240816P01580000 | 2024-03-28 1:36PM EDT | 2024-08-16 | 673.96 | 697.05 | 711.20 | 0.00 | - | 2 | 0 | 83.87% |
| NVDA240920P01580000 | 2024-03-18 11:08AM EDT | 2024-09-20 | 690.69 | 736.70 | 744.90 | 0.00 | - | 2 | 0 | 96.45% |
| NVDA241018P01580000 | 2024-04-29 1:28PM EDT | 2024-10-18 | 700.83 | 678.75 | 682.85 | 0.00 | - | 4 | 0 | 41.76% |
| NVDA241115P01580000 | 2024-03-07 2:45PM EDT | 2024-11-15 | 667.55 | 694.00 | 708.00 | 0.00 | - | - | 0 | 58.36% |
| NVDA241220P01580000 | 2024-03-25 9:39AM EDT | 2024-12-20 | 650.99 | 733.95 | 745.95 | 0.00 | - | 2 | 0 | 74.07% |
| NVDA250117P01580000 | 2024-04-11 9:35AM EDT | 2025-01-17 | 697.72 | 679.10 | 684.55 | 0.00 | - | 4 | 0 | 36.32% |
| NVDA250221P01580000 | 2024-05-07 11:35AM EDT | 2025-02-21 | 678.60 | 677.60 | 691.10 | 0.00 | - | 2 | 1 | 40.69% |
| NVDA250321P01580000 | 2024-03-22 11:38AM EDT | 2025-03-21 | 658.80 | 808.00 | 826.00 | 0.00 | - | 1 | 20 | 88.29% |
| NVDA251219P01580000 | 2024-03-26 9:59AM EDT | 2025-12-19 | 663.15 | 762.15 | 782.00 | 0.00 | - | 2 | 12 | 54.12% |
| NVDA260116P01580000 | 2024-05-09 10:18AM EDT | 2026-01-16 | 710.05 | 688.65 | 705.85 | 0.00 | - | 2 | 11 | 34.32% |
| NVDA260618P01580000 | 2024-03-13 12:24PM EDT | 2026-06-18 | 721.08 | 709.20 | 728.00 | 0.00 | - | 2 | 12 | 37.11% |
| NVDA261218P01580000 | 2024-03-13 12:40PM EDT | 2026-12-18 | 730.38 | 716.00 | 734.00 | 0.00 | - | 28 | 12 | 34.74% |
© 2024 Yahoo. All rights reserved.