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
60,471.12 -1,927.99 (-3.09%) CMC Crypto 200
1,260.87 -97.14 (-6.94%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Strike:1640.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01640000 | 2024-05-08 2:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,386 | 115.63% |
| NVDA240621C01640000 | 2024-05-09 9:49AM EDT | 2024-06-21 | 0.45 | 0.32 | 0.46 | 0.00 | - | 4 | 868 | 67.48% |
| NVDA240719C01640000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 1.16 | 0.99 | 1.16 | 0.00 | - | 1 | 352 | 59.12% |
| NVDA240816C01640000 | 2024-05-10 11:02AM EDT | 2024-08-16 | 2.46 | 2.14 | 2.33 | -0.49 | -16.61% | 4 | 376 | 55.35% |
| NVDA240920C01640000 | 2024-05-07 3:51PM EDT | 2024-09-20 | 6.61 | 5.20 | 5.50 | 0.00 | - | 33 | 782 | 54.80% |
| NVDA241115C01640000 | 2024-05-08 11:54AM EDT | 2024-11-15 | 11.65 | 10.20 | 10.55 | 0.00 | - | 50 | 482 | 52.31% |
| NVDA241220C01640000 | 2024-05-01 10:25AM EDT | 2024-12-20 | 12.89 | 15.10 | 15.50 | 0.00 | - | 6 | 258 | 52.37% |
| NVDA250117C01640000 | 2024-05-10 11:48AM EDT | 2025-01-17 | 18.41 | 18.15 | 18.55 | -2.19 | -10.63% | 30 | 809 | 51.58% |
| NVDA250221C01640000 | 2024-04-23 12:46PM EDT | 2025-02-21 | 16.42 | 23.25 | 23.95 | 0.00 | - | 2 | 245 | 51.53% |
| NVDA250321C01640000 | 2024-05-08 1:27PM EDT | 2025-03-21 | 28.50 | 27.80 | 28.30 | -1.60 | -5.32% | 1 | 138 | 51.53% |
| NVDA250620C01640000 | 2024-05-06 3:59PM EDT | 2025-06-20 | 50.20 | 42.35 | 43.15 | 0.00 | - | 1 | 692 | 51.42% |
| NVDA251219C01640000 | 2024-05-07 10:48AM EDT | 2025-12-19 | 77.41 | 74.00 | 75.05 | 0.00 | - | 4 | 163 | 51.78% |
| NVDA260116C01640000 | 2024-05-08 11:03AM EDT | 2026-01-16 | 83.80 | 78.25 | 79.45 | 0.00 | - | 15 | 395 | 51.69% |
| NVDA260618C01640000 | 2024-04-19 11:10AM EDT | 2026-06-18 | 82.64 | 104.25 | 105.70 | 0.00 | - | 1 | 34 | 51.96% |
| NVDA261218C01640000 | 2024-05-10 10:12AM EDT | 2026-12-18 | 136.00 | 132.85 | 135.60 | +6.00 | +4.62% | 1 | 3,928 | 52.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01640000 | 2024-03-28 9:55AM EDT | 2024-05-17 | 729.25 | 757.15 | 772.00 | 0.00 | - | 2 | 0 | 294.76% |
| NVDA240621P01640000 | 2024-03-28 2:53PM EDT | 2024-06-21 | 736.83 | 756.40 | 772.00 | 0.00 | - | 238 | 0 | 126.55% |
| NVDA240719P01640000 | 2024-03-15 11:28AM EDT | 2024-07-19 | 751.83 | 755.60 | 765.05 | 0.00 | - | 2 | 0 | 93.32% |
| NVDA240816P01640000 | 2024-03-14 12:08PM EDT | 2024-08-16 | 776.60 | 751.35 | 765.30 | 0.00 | - | 1 | 0 | 76.57% |
| NVDA240920P01640000 | 2024-04-29 10:22AM EDT | 2024-09-20 | 766.25 | 742.75 | 747.35 | 0.00 | - | 4 | 0 | 48.11% |
| NVDA241115P01640000 | 2024-03-27 12:08PM EDT | 2024-11-15 | 740.19 | 757.15 | 771.25 | 0.00 | - | 2 | 0 | 60.25% |
| NVDA241220P01640000 | 2024-03-13 1:13PM EDT | 2024-12-20 | 751.64 | 751.55 | 765.05 | 0.00 | - | 4 | 0 | 50.81% |
| NVDA250117P01640000 | 2024-03-06 11:49AM EDT | 2025-01-17 | 754.16 | 750.45 | 770.00 | 0.00 | - | 2 | 0 | 55.89% |
| NVDA250221P01640000 | 2024-04-29 12:24PM EDT | 2025-02-21 | 764.85 | 739.80 | 753.70 | 0.00 | - | 2 | 0 | 41.10% |
| NVDA250620P01640000 | 2024-03-14 9:30AM EDT | 2025-06-20 | 760.10 | 755.25 | 770.00 | 0.00 | - | 1 | 1 | 44.10% |
| NVDA251219P01640000 | 2024-05-08 11:54AM EDT | 2025-12-19 | 752.60 | 747.05 | 764.00 | 0.00 | - | 4 | 2 | 34.21% |
| NVDA260116P01640000 | 2024-05-08 11:12AM EDT | 2026-01-16 | 749.85 | 749.60 | 765.55 | 0.00 | - | - | 1 | 34.08% |
| NVDA260618P01640000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 758.20 | 766.85 | 780.45 | 0.00 | - | 12 | 12 | 35.40% |
| NVDA261218P01640000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 803.79 | 760.00 | 777.65 | 0.00 | - | 2 | 23 | 31.09% |
© 2024 Yahoo. All rights reserved.