Singapore markets open in 7 hours 41 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,158.29 +30.50 (+0.59%) Dow
38,757.11 +81.43 (+0.21%) Nasdaq
16,262.90 +106.57 (+0.66%) Bitcoin USD
63,423.30 -875.40 (-1.36%) CMC Crypto 200
1,364.48 +51.85 (+3.95%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Strike:1790.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01790000 | 2024-05-06 10:26AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 144 | 2,174 | 103.13% |
| NVDA240524C01790000 | 2024-05-06 12:02PM EDT | 2024-05-24 | 0.15 | 0.06 | 0.15 | -0.02 | -11.76% | 11 | 56 | 97.46% |
| NVDA240621C01790000 | 2024-05-06 12:41PM EDT | 2024-06-21 | 0.32 | 0.35 | 0.42 | -0.08 | -20.00% | 4 | 586 | 70.07% |
| NVDA240719C01790000 | 2024-05-06 12:38PM EDT | 2024-07-19 | 1.01 | 0.91 | 1.01 | +0.09 | +9.78% | 6 | 613 | 61.47% |
| NVDA240816C01790000 | 2024-05-02 1:54PM EDT | 2024-08-16 | 1.30 | 1.93 | 2.12 | 0.00 | - | 2 | 132 | 57.81% |
| NVDA240920C01790000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 3.95 | 4.55 | 5.05 | 0.00 | - | 2 | 250 | 57.01% |
| NVDA241018C01790000 | 2024-04-01 10:58AM EDT | 2024-10-18 | 12.00 | 3.95 | 4.35 | 0.00 | - | 6 | 99 | 50.75% |
| NVDA241115C01790000 | 2024-05-03 2:26PM EDT | 2024-11-15 | 8.19 | 9.35 | 9.75 | 0.00 | - | 1 | 55 | 54.51% |
| NVDA241220C01790000 | 2024-05-02 9:33AM EDT | 2024-12-20 | 10.13 | 13.60 | 13.95 | 0.00 | - | 1 | 230 | 54.13% |
| NVDA250117C01790000 | 2024-05-06 11:37AM EDT | 2025-01-17 | 16.44 | 16.35 | 16.70 | +2.44 | +17.43% | 24 | 489 | 53.21% |
| NVDA250221C01790000 | 2024-05-06 10:04AM EDT | 2025-02-21 | 20.55 | 20.85 | 21.60 | +3.95 | +23.80% | 3 | 370 | 52.96% |
| NVDA250321C01790000 | 2024-05-03 2:01PM EDT | 2025-03-21 | 21.35 | 24.90 | 25.20 | 0.00 | - | 30 | 564 | 52.73% |
| NVDA250620C01790000 | 2024-04-26 10:16AM EDT | 2025-06-20 | 30.26 | 37.95 | 38.60 | 0.00 | - | 1 | 79 | 52.24% |
| NVDA251219C01790000 | 2024-05-02 10:54AM EDT | 2025-12-19 | 50.28 | 67.45 | 68.45 | 0.00 | - | 6 | 63 | 52.22% |
| NVDA260116C01790000 | 2024-05-01 1:35PM EDT | 2026-01-16 | 50.55 | 71.45 | 72.70 | 0.00 | - | 12 | 132 | 52.11% |
| NVDA260618C01790000 | 2024-05-02 10:56AM EDT | 2026-06-18 | 74.02 | 95.90 | 97.30 | 0.00 | - | 2 | 103 | 52.09% |
| NVDA261218C01790000 | 2024-05-01 3:00PM EDT | 2026-12-18 | 101.83 | 123.30 | 125.90 | 0.00 | - | 4 | 270 | 52.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01790000 | 2024-03-08 1:27PM EDT | 2024-05-17 | 896.85 | 907.60 | 912.10 | 0.00 | - | 2 | 0 | 301.98% |
| NVDA240621P01790000 | 2024-03-13 11:29AM EDT | 2024-06-21 | 902.35 | 897.85 | 902.45 | 0.00 | - | 2 | 0 | 140.29% |
| NVDA240719P01790000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 883.35 | 1,020.55 | 1,035.55 | 0.00 | - | 8 | 0 | 205.16% |
| NVDA240816P01790000 | 2024-03-20 3:15PM EDT | 2024-08-16 | 896.80 | 1,020.45 | 1,035.45 | 0.00 | - | 22 | 0 | 175.02% |
| NVDA240920P01790000 | 2024-03-20 3:16PM EDT | 2024-09-20 | 897.00 | 1,020.80 | 1,035.15 | 0.00 | - | 50 | 0 | 151.22% |
| NVDA241018P01790000 | 2024-03-08 12:53PM EDT | 2024-10-18 | 897.55 | 903.20 | 917.30 | 0.00 | - | 2 | 0 | 81.49% |
| NVDA241115P01790000 | 2024-03-11 2:21PM EDT | 2024-11-15 | 925.65 | 914.90 | 928.80 | 0.00 | - | 5 | 0 | 81.81% |
| NVDA241220P01790000 | 2024-03-08 11:31AM EDT | 2024-12-20 | 834.40 | 903.10 | 918.10 | 0.00 | - | 2 | 0 | 69.59% |
| NVDA250117P01790000 | 2024-03-08 10:35AM EDT | 2025-01-17 | 839.10 | 900.00 | 918.00 | 0.00 | - | 5 | 0 | 64.88% |
| NVDA250221P01790000 | 2024-03-07 3:10PM EDT | 2025-02-21 | 868.95 | 900.00 | 920.00 | 0.00 | - | - | 0 | 61.35% |
| NVDA250321P01790000 | 2024-04-30 3:34PM EDT | 2025-03-21 | 912.50 | 861.65 | 878.60 | 0.00 | - | 2 | 0 | 38.41% |
| NVDA250620P01790000 | 2024-03-07 2:41PM EDT | 2025-06-20 | 874.80 | 900.00 | 920.00 | 0.00 | - | - | 0 | 51.73% |
| NVDA251219P01790000 | 2024-03-08 2:34PM EDT | 2025-12-19 | 922.20 | 902.00 | 920.00 | 0.00 | - | 82 | 82 | 46.29% |
| NVDA260116P01790000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 891.40 | 902.00 | 920.00 | 0.00 | - | 4 | 4 | 45.23% |
| NVDA260618P01790000 | 2024-04-18 9:51AM EDT | 2026-06-18 | 946.18 | 870.20 | 889.95 | 0.00 | - | 6 | 0 | 30.92% |
| NVDA261218P01790000 | 2024-03-12 3:49PM EDT | 2026-12-18 | 899.70 | 884.00 | 904.00 | 0.00 | - | 2 | 1 | 32.34% |
© 2024 Yahoo. All rights reserved.