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
8,439.57 +58.22 (+0.69%) Bitcoin USD
61,084.43 -424.34 (-0.69%) CMC Crypto 200
1,278.08 -79.92 (-5.88%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Strike:1760.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01760000 | 2024-05-02 11:36AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 244 | 121.88% |
| NVDA240621C01760000 | 2024-05-03 1:41PM EDT | 2024-06-21 | 0.45 | 0.16 | 0.30 | 0.00 | - | 1 | 95 | 69.92% |
| NVDA240719C01760000 | 2024-05-08 1:55PM EDT | 2024-07-19 | 0.82 | 0.62 | 0.76 | 0.00 | - | 7 | 87 | 61.06% |
| NVDA240816C01760000 | 2024-05-09 11:40AM EDT | 2024-08-16 | 1.63 | 1.43 | 1.64 | 0.00 | - | 1 | 19 | 57.08% |
| NVDA240920C01760000 | 2024-04-29 9:50AM EDT | 2024-09-20 | 4.20 | 3.60 | 3.95 | 0.00 | - | 1 | 39 | 55.94% |
| NVDA241018C01760000 | 2024-04-03 9:49AM EDT | 2024-10-18 | 10.05 | 5.75 | 6.15 | 0.00 | - | 5 | 7 | 54.92% |
| NVDA241115C01760000 | 2024-05-06 2:44PM EDT | 2024-11-15 | 10.25 | 7.30 | 7.80 | 0.00 | - | 3 | 12 | 52.96% |
| NVDA241220C01760000 | 2024-04-17 9:33AM EDT | 2024-12-20 | 14.50 | 11.40 | 11.70 | 0.00 | - | 1 | 223 | 52.93% |
| NVDA250117C01760000 | 2024-04-29 10:38AM EDT | 2025-01-17 | 14.10 | 13.95 | 14.40 | 0.00 | - | 8 | 34 | 52.16% |
| NVDA250221C01760000 | 2024-04-29 9:42AM EDT | 2025-02-21 | 17.05 | 18.20 | 18.75 | 0.00 | - | 1 | 57 | 51.92% |
| NVDA250321C01760000 | 2024-05-06 9:32AM EDT | 2025-03-21 | 23.17 | 21.55 | 22.20 | 0.00 | - | 5 | 43 | 51.64% |
| NVDA250620C01760000 | 2024-04-30 11:14AM EDT | 2025-06-20 | 34.00 | 34.35 | 35.10 | 0.00 | - | 1 | 26 | 51.43% |
| NVDA251219C01760000 | 2024-05-07 10:47AM EDT | 2025-12-19 | 65.17 | 62.90 | 64.00 | 0.00 | - | 1 | 46 | 51.60% |
| NVDA260116C01760000 | 2024-05-01 10:04AM EDT | 2026-01-16 | 56.30 | 66.55 | 67.70 | 0.00 | - | 1 | 8 | 51.41% |
| NVDA260618C01760000 | 2024-04-19 2:55PM EDT | 2026-06-18 | 58.50 | 91.10 | 92.45 | 0.00 | - | 4 | 6 | 51.66% |
| NVDA261218C01760000 | 2024-05-09 9:39AM EDT | 2026-12-18 | 120.75 | 117.30 | 121.90 | 0.00 | - | 33 | 1,600 | 51.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01760000 | 2024-03-13 11:17AM EDT | 2024-06-21 | 866.30 | 872.00 | 876.30 | 0.00 | - | 2 | 0 | 125.62% |
| NVDA240719P01760000 | 2024-03-14 11:52AM EDT | 2024-07-19 | 885.00 | 875.55 | 885.25 | 0.00 | - | 6 | 0 | 106.56% |
| NVDA240816P01760000 | 2024-03-08 3:25PM EDT | 2024-08-16 | 880.05 | 875.05 | 887.85 | 0.00 | - | 7 | 0 | 91.39% |
| NVDA240920P01760000 | 2024-03-07 1:53PM EDT | 2024-09-20 | 840.95 | 875.10 | 887.90 | 0.00 | - | - | 0 | 78.61% |
| NVDA241018P01760000 | 2024-03-12 2:25PM EDT | 2024-10-18 | 859.65 | 848.85 | 859.30 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241115P01760000 | 2024-03-11 2:54PM EDT | 2024-11-15 | 895.50 | 884.80 | 899.45 | 0.00 | - | 5 | 0 | 73.42% |
| NVDA241220P01760000 | 2024-04-16 10:28AM EDT | 2024-12-20 | 887.34 | 860.70 | 866.05 | 0.00 | - | 4 | 0 | 46.26% |
| NVDA250221P01760000 | 2024-04-29 12:24PM EDT | 2025-02-21 | 884.57 | 855.10 | 870.85 | 0.00 | - | 2 | 0 | 45.91% |
| NVDA250321P01760000 | 2024-03-07 1:33PM EDT | 2025-03-21 | 847.50 | 872.35 | 890.00 | 0.00 | - | - | 0 | 51.05% |
| NVDA250620P01760000 | 2024-03-07 1:38PM EDT | 2025-06-20 | 847.85 | 870.00 | 888.00 | 0.00 | - | - | 0 | 48.36% |
| NVDA260116P01760000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 861.75 | 872.95 | 890.00 | 0.00 | - | 1 | 1 | 40.05% |
| NVDA260618P01760000 | 2024-03-07 1:34PM EDT | 2026-06-18 | 856.95 | 876.00 | 894.00 | 0.00 | - | - | 1 | 37.14% |
© 2024 Yahoo. All rights reserved.