Singapore markets open in 6 hours 7 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,168.95 +41.16 (+0.80%) Dow
38,818.59 +142.91 (+0.37%) Nasdaq
16,303.61 +147.28 (+0.91%) Bitcoin USD
63,425.82 -568.28 (-0.89%) CMC Crypto 200
1,362.18 +49.55 (+3.78%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Strike:1870.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01870000 | 2024-04-30 10:48AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 78 | 108.59% |
| NVDA240621C01870000 | 2024-04-26 1:25PM EDT | 2024-06-21 | 0.45 | 0.22 | 0.30 | 0.00 | - | 31 | 47 | 70.80% |
| NVDA240719C01870000 | 2024-05-03 12:43PM EDT | 2024-07-19 | 0.69 | 0.67 | 0.78 | 0.00 | - | 1 | 47 | 62.43% |
| NVDA240816C01870000 | 2024-05-06 1:18PM EDT | 2024-08-16 | 1.62 | 1.47 | 1.60 | +0.82 | +102.50% | 6 | 12 | 58.37% |
| NVDA240920C01870000 | 2024-04-17 3:56PM EDT | 2024-09-20 | 3.50 | 3.60 | 4.00 | 0.00 | - | 1 | 37 | 57.42% |
| NVDA241018C01870000 | 2024-05-03 10:06AM EDT | 2024-10-18 | 4.40 | 5.25 | 5.70 | 0.00 | - | 1 | 20 | 55.57% |
| NVDA241115C01870000 | 2024-04-12 10:41AM EDT | 2024-11-15 | 9.15 | 7.50 | 8.00 | 0.00 | - | 7 | 27 | 54.66% |
| NVDA241220C01870000 | 2024-05-06 11:39AM EDT | 2024-12-20 | 11.60 | 11.35 | 11.70 | +5.00 | +75.76% | 2 | 10 | 54.33% |
| NVDA250117C01870000 | 2024-05-03 9:50AM EDT | 2025-01-17 | 11.50 | 13.60 | 14.00 | 0.00 | - | 1 | 3 | 53.25% |
| NVDA250221C01870000 | 2024-05-03 12:06PM EDT | 2025-02-21 | 15.15 | 17.75 | 18.30 | 0.00 | - | 1 | 8 | 52.99% |
| NVDA250321C01870000 | 2024-05-03 3:02PM EDT | 2025-03-21 | 18.05 | 20.90 | 21.55 | 0.00 | - | 6 | 21 | 52.59% |
| NVDA250620C01870000 | 2024-04-29 11:34AM EDT | 2025-06-20 | 27.10 | 32.95 | 33.55 | 0.00 | - | 3 | 52 | 52.04% |
| NVDA251219C01870000 | 2024-04-17 1:50PM EDT | 2025-12-19 | 47.30 | 60.60 | 61.55 | 0.00 | - | 17 | 18 | 51.98% |
| NVDA260116C01870000 | 2024-04-05 1:28PM EDT | 2026-01-16 | 56.29 | 56.35 | 57.50 | 0.00 | - | 2 | 8 | 49.81% |
| NVDA260618C01870000 | 2024-05-01 11:18AM EDT | 2026-06-18 | 63.39 | 87.65 | 88.95 | 0.00 | - | 1 | 11 | 51.78% |
| NVDA261218C01870000 | 2024-05-01 12:01PM EDT | 2026-12-18 | 83.00 | 114.00 | 116.70 | 0.00 | - | 1 | 65 | 51.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01870000 | 2024-03-14 9:52AM EDT | 2024-05-17 | 993.35 | 985.35 | 990.15 | 0.00 | - | 4 | 0 | 316.19% |
| NVDA240621P01870000 | 2024-03-14 10:06AM EDT | 2024-06-21 | 988.00 | 985.55 | 995.00 | 0.00 | - | 2 | 0 | 162.76% |
| NVDA240719P01870000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 976.80 | 1,100.40 | 1,115.40 | 0.00 | - | 4 | 0 | 212.07% |
| NVDA240920P01870000 | 2024-03-15 9:43AM EDT | 2024-09-20 | 1,002.70 | 980.55 | 994.95 | 0.00 | - | - | 0 | 93.28% |
© 2024 Yahoo. All rights reserved.