Singapore markets open in 5 hours 40 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,166.87 +39.08 (+0.76%) Dow
38,770.39 +94.71 (+0.24%) Nasdaq
16,300.16 +143.83 (+0.89%) Bitcoin USD
62,986.89 -1,001.48 (-1.57%) CMC Crypto 200
1,363.26 +50.63 (+3.86%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Strike:1700.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01700000 | 2024-05-01 2:51PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 131 | 140.63% |
| NVDA240517C01700000 | 2024-05-06 12:08PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 29 | 322 | 95.31% |
| NVDA240524C01700000 | 2024-05-06 11:51AM EDT | 2024-05-24 | 0.20 | 0.15 | 0.21 | +0.04 | +25.00% | 30 | 88 | 94.73% |
| NVDA240531C01700000 | 2024-05-06 11:45AM EDT | 2024-05-31 | 0.28 | 0.20 | 0.30 | -0.04 | -12.50% | 19 | 188 | 83.59% |
| NVDA240621C01700000 | 2024-05-06 2:55PM EDT | 2024-06-21 | 0.58 | 0.51 | 0.58 | -0.01 | -1.69% | 2,525 | 3,394 | 67.51% |
| NVDA240719C01700000 | 2024-05-06 10:19AM EDT | 2024-07-19 | 1.32 | 1.31 | 1.41 | +0.18 | +15.79% | 1 | 194 | 59.73% |
| NVDA240816C01700000 | 2024-05-06 12:13PM EDT | 2024-08-16 | 2.79 | 2.73 | 2.87 | +1.21 | +76.58% | 16 | 63 | 56.48% |
| NVDA240920C01700000 | 2024-05-02 3:33PM EDT | 2024-09-20 | 6.20 | 6.20 | 6.55 | +1.85 | +42.53% | 1 | 191 | 56.01% |
| NVDA241018C01700000 | 2024-05-06 11:50AM EDT | 2024-10-18 | 8.99 | 8.70 | 9.00 | +1.99 | +28.43% | 1 | 114 | 54.38% |
| NVDA241115C01700000 | 2024-05-06 2:18PM EDT | 2024-11-15 | 12.00 | 11.85 | 12.15 | +1.35 | +12.68% | 2 | 267 | 53.57% |
| NVDA241220C01700000 | 2024-05-06 2:04PM EDT | 2024-12-20 | 17.10 | 17.10 | 17.45 | +2.65 | +18.34% | 13 | 149 | 53.54% |
| NVDA250117C01700000 | 2024-05-06 12:09PM EDT | 2025-01-17 | 20.65 | 19.85 | 20.70 | +3.21 | +18.41% | 9 | 864 | 52.55% |
| NVDA250221C01700000 | 2024-05-03 9:48AM EDT | 2025-02-21 | 21.22 | 25.35 | 26.15 | 0.00 | - | 1 | 46 | 52.42% |
| NVDA250321C01700000 | 2024-05-06 3:04PM EDT | 2025-03-21 | 30.10 | 30.05 | 30.65 | +5.53 | +22.51% | 3 | 174 | 52.37% |
| NVDA250620C01700000 | 2024-05-06 10:02AM EDT | 2025-06-20 | 44.60 | 44.75 | 45.50 | +5.78 | +14.89% | 3 | 183 | 51.99% |
| NVDA251219C01700000 | 2024-05-03 9:38AM EDT | 2025-12-19 | 63.70 | 76.80 | 77.80 | 0.00 | - | 2 | 36 | 52.12% |
| NVDA260116C01700000 | 2024-05-03 9:48AM EDT | 2026-01-16 | 78.55 | 81.05 | 82.30 | +8.55 | +12.21% | 1 | 101 | 52.01% |
| NVDA260618C01700000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 93.82 | 106.95 | 108.15 | 0.00 | - | 2 | 54 | 52.06% |
| NVDA261218C01700000 | 2024-05-06 10:12AM EDT | 2026-12-18 | 137.00 | 135.05 | 137.75 | +12.00 | +9.60% | 4 | 86 | 52.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01700000 | 2024-04-29 1:32PM EDT | 2024-05-17 | 822.15 | 773.65 | 787.00 | 0.00 | - | 11 | 0 | 140.70% |
| NVDA240621P01700000 | 2024-03-28 1:33PM EDT | 2024-06-21 | 794.09 | 816.40 | 832.00 | 0.00 | - | 104 | 0 | 153.34% |
| NVDA240719P01700000 | 2024-03-14 9:45AM EDT | 2024-07-19 | 811.20 | 815.60 | 825.25 | 0.00 | - | 2 | 0 | 118.12% |
| NVDA240816P01700000 | 2024-03-21 9:31AM EDT | 2024-08-16 | 781.40 | 930.40 | 945.40 | 0.00 | - | 1 | 0 | 170.28% |
| NVDA240920P01700000 | 2024-03-14 10:54AM EDT | 2024-09-20 | 820.45 | 815.55 | 825.20 | 0.00 | - | 3 | 0 | 87.07% |
| NVDA241018P01700000 | 2024-03-07 3:22PM EDT | 2024-10-18 | 777.45 | 815.90 | 828.00 | 0.00 | - | - | 0 | 80.32% |
| NVDA241115P01700000 | 2024-03-11 3:54PM EDT | 2024-11-15 | 846.65 | 824.80 | 839.65 | 0.00 | - | 20 | 0 | 79.64% |
| NVDA241220P01700000 | 2024-04-29 12:49PM EDT | 2024-12-20 | 827.73 | 776.80 | 783.05 | 0.00 | - | 4 | 0 | 39.53% |
| NVDA250117P01700000 | 2024-04-30 1:31PM EDT | 2025-01-17 | 834.41 | 777.45 | 782.65 | 0.00 | - | 2 | 0 | 36.66% |
| NVDA250221P01700000 | 2024-03-07 1:42PM EDT | 2025-02-21 | 789.90 | 812.40 | 830.00 | 0.00 | - | - | 0 | 60.25% |
| NVDA250321P01700000 | 2024-04-30 3:29PM EDT | 2025-03-21 | 831.22 | 773.05 | 788.00 | 0.00 | - | 2 | 0 | 39.00% |
| NVDA250620P01700000 | 2024-04-23 12:40PM EDT | 2025-06-20 | 881.11 | 774.05 | 792.00 | 0.00 | - | - | 0 | 37.27% |
| NVDA251219P01700000 | 2024-04-23 12:31PM EDT | 2025-12-19 | 880.14 | 782.45 | 799.65 | 0.00 | - | 4 | 0 | 34.66% |
| NVDA260116P01700000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 858.93 | 783.15 | 799.80 | 0.00 | - | 2 | 0 | 33.94% |
| NVDA260618P01700000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 863.59 | 788.05 | 806.00 | 0.00 | - | 2 | 7 | 32.57% |
| NVDA261218P01700000 | 2024-05-06 2:49PM EDT | 2026-12-18 | 803.62 | 794.00 | 814.00 | -56.79 | -6.60% | 2 | 29 | 31.53% |
© 2024 Yahoo. All rights reserved.