Singapore markets open in 5 hours 46 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,166.31 +38.52 (+0.75%) Dow
38,765.29 +89.61 (+0.23%) Nasdaq
16,297.61 +141.29 (+0.87%) Bitcoin USD
63,110.72 -863.00 (-1.35%) CMC Crypto 200
1,366.07 +53.45 (+4.07%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Strike:1820.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01820000 | 2024-05-06 11:35AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 171 | 156.25% |
| NVDA240517C01820000 | 2024-04-24 1:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 27 | 104.69% |
| NVDA240621C01820000 | 2024-05-06 11:54AM EDT | 2024-06-21 | 0.30 | 0.31 | 0.37 | 0.00 | - | 1 | 136 | 70.31% |
| NVDA240719C01820000 | 2024-05-06 11:25AM EDT | 2024-07-19 | 0.90 | 0.82 | 0.93 | +0.35 | +63.64% | 3 | 52 | 61.74% |
| NVDA240816C01820000 | 2024-05-02 10:25AM EDT | 2024-08-16 | 1.17 | 1.77 | 1.91 | 0.00 | - | 8 | 20 | 57.93% |
| NVDA240920C01820000 | 2024-04-26 2:13PM EDT | 2024-09-20 | 4.15 | 4.25 | 4.65 | 0.00 | - | 1 | 9 | 57.12% |
| NVDA241018C01820000 | 2024-05-06 12:14PM EDT | 2024-10-18 | 6.25 | 6.20 | 6.60 | +1.40 | +28.87% | 1 | 2 | 55.42% |
| NVDA241115C01820000 | 2024-04-24 3:43PM EDT | 2024-11-15 | 3.90 | 8.65 | 9.15 | 0.00 | - | 1 | 2 | 54.50% |
| NVDA241220C01820000 | 2024-04-30 2:36PM EDT | 2024-12-20 | 10.55 | 12.85 | 13.30 | 0.00 | - | 1 | 27 | 54.23% |
| NVDA250117C01820000 | 2024-05-06 2:13PM EDT | 2025-01-17 | 15.36 | 15.35 | 15.85 | +5.41 | +54.37% | 1 | 304 | 53.20% |
| NVDA250221C01820000 | 2024-04-08 9:50AM EDT | 2025-02-21 | 17.85 | 19.80 | 20.50 | 0.00 | - | 12 | 34 | 52.95% |
| NVDA250321C01820000 | 2024-04-04 12:15PM EDT | 2025-03-21 | 24.25 | 19.45 | 20.35 | 0.00 | - | 6 | 3 | 50.42% |
| NVDA250620C01820000 | 2024-03-25 11:13AM EDT | 2025-06-20 | 59.80 | 22.25 | 22.95 | 0.00 | - | 1 | 1 | 46.06% |
| NVDA251219C01820000 | 2024-05-01 1:35PM EDT | 2025-12-19 | 61.21 | 65.10 | 66.35 | +15.91 | +35.12% | 2 | 18 | 52.12% |
| NVDA260116C01820000 | 2024-05-01 1:37PM EDT | 2026-01-16 | 49.31 | 69.05 | 70.35 | 0.00 | - | 2 | 40 | 51.98% |
| NVDA260618C01820000 | 2024-05-06 2:18PM EDT | 2026-06-18 | 93.04 | 93.45 | 94.75 | +12.14 | +15.01% | 20 | 2 | 52.00% |
| NVDA261218C01820000 | 2024-05-06 2:15PM EDT | 2026-12-18 | 120.60 | 120.40 | 122.90 | +13.10 | +12.19% | 10 | 5 | 51.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01820000 | 2024-03-13 2:33PM EDT | 2024-06-21 | 916.80 | 935.50 | 945.00 | 0.00 | - | - | 0 | 158.70% |
| NVDA240719P01820000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 913.30 | 1,050.50 | 1,065.50 | 0.00 | - | 4 | 0 | 208.55% |
| NVDA240920P01820000 | 2024-03-11 9:54AM EDT | 2024-09-20 | 957.00 | 948.40 | 953.30 | 0.00 | - | 1 | 0 | 99.44% |
| NVDA241018P01820000 | 2024-03-20 3:17PM EDT | 2024-10-18 | 912.70 | 1,050.65 | 1,065.65 | 0.00 | - | 212 | 0 | 140.26% |
| NVDA250117P01820000 | 2024-04-05 11:20AM EDT | 2025-01-17 | 944.01 | 924.40 | 939.40 | 0.00 | - | 1 | 0 | 63.61% |
| NVDA260116P01820000 | 2024-03-21 12:37PM EDT | 2026-01-16 | 906.54 | 1,048.00 | 1,066.00 | 0.00 | - | - | 0 | 72.31% |
© 2024 Yahoo. All rights reserved.