Singapore markets open in 5 hours 2 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,178.73 +50.94 (+0.99%) Dow
38,828.47 +152.79 (+0.40%) Nasdaq
16,343.71 +187.39 (+1.16%) Bitcoin USD
63,165.36 -747.51 (-1.17%) CMC Crypto 200
1,355.82 +43.19 (+3.29%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Strike:1880.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01880000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 77 | 109.38% |
| NVDA240621C01880000 | 2024-05-03 2:27PM EDT | 2024-06-21 | 0.26 | 0.22 | 0.28 | 0.00 | - | 3 | 43 | 71.00% |
| NVDA240719C01880000 | 2024-05-06 12:34PM EDT | 2024-07-19 | 0.65 | 0.61 | 0.72 | +0.08 | +14.04% | 1 | 63 | 62.21% |
| NVDA240816C01880000 | 2024-05-01 9:48AM EDT | 2024-08-16 | 1.09 | 1.38 | 1.52 | 0.00 | - | 1 | 12 | 58.30% |
| NVDA240920C01880000 | 2024-05-03 2:26PM EDT | 2024-09-20 | 3.05 | 3.45 | 3.75 | 0.00 | - | 1 | 17 | 57.26% |
| NVDA241018C01880000 | 2024-03-27 10:40AM EDT | 2024-10-18 | 12.40 | 4.35 | 4.85 | 0.00 | - | 2 | 10 | 54.29% |
| NVDA241115C01880000 | 2024-04-30 11:32AM EDT | 2024-11-15 | 6.45 | 7.10 | 7.65 | 0.00 | - | 1 | 19 | 54.47% |
| NVDA241220C01880000 | 2024-05-06 12:45PM EDT | 2024-12-20 | 11.10 | 10.85 | 11.25 | +1.65 | +17.46% | 6 | 32 | 54.16% |
| NVDA250117C01880000 | 2024-05-02 2:28PM EDT | 2025-01-17 | 9.35 | 13.10 | 13.40 | 0.00 | - | 28 | 104 | 53.07% |
| NVDA250221C01880000 | 2024-04-22 9:58AM EDT | 2025-02-21 | 8.65 | 16.85 | 17.70 | 0.00 | - | 2 | 9 | 52.75% |
| NVDA250321C01880000 | 2024-05-06 3:41PM EDT | 2025-03-21 | 20.65 | 20.25 | 20.85 | +2.50 | +13.77% | 21 | 51 | 52.45% |
| NVDA250620C01880000 | 2024-05-03 2:16PM EDT | 2025-06-20 | 28.75 | 32.10 | 32.70 | 0.00 | - | 1 | 8 | 51.92% |
| NVDA251219C01880000 | 2024-04-26 2:28PM EDT | 2025-12-19 | 52.76 | 59.45 | 60.35 | 0.00 | - | 2 | 16 | 51.87% |
| NVDA260116C01880000 | 2024-04-26 10:00AM EDT | 2026-01-16 | 48.85 | 63.05 | 64.10 | 0.00 | - | 1 | 19 | 51.69% |
| NVDA260618C01880000 | 2024-04-19 2:57PM EDT | 2026-06-18 | 49.22 | 86.35 | 87.65 | 0.00 | - | 8 | 9 | 51.70% |
| NVDA261218C01880000 | 2024-04-26 1:52PM EDT | 2026-12-18 | 101.50 | 112.25 | 115.15 | 0.00 | - | 1 | 47 | 51.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01880000 | 2024-03-11 9:55AM EDT | 2024-05-17 | 1,022.35 | 1,010.15 | 1,014.90 | 0.00 | - | 1 | 0 | 350.49% |
| NVDA240621P01880000 | 2024-03-11 9:49AM EDT | 2024-06-21 | 1,018.40 | 1,008.65 | 1,013.55 | 0.00 | - | 1 | 0 | 175.62% |
| NVDA240719P01880000 | 2024-03-15 11:47AM EDT | 2024-07-19 | 989.92 | 995.55 | 1,005.25 | 0.00 | - | 2 | 0 | 129.66% |
| NVDA250321P01880000 | 2024-04-29 1:16PM EDT | 2025-03-21 | 1,007.98 | 952.30 | 969.15 | 0.00 | - | - | 0 | 44.66% |
| NVDA250620P01880000 | 2024-03-27 1:13PM EDT | 2025-06-20 | 979.32 | 992.00 | 1,012.00 | 0.00 | - | 2 | 0 | 56.07% |
| NVDA260116P01880000 | 2024-03-14 2:19PM EDT | 2026-01-16 | 1,003.45 | 988.00 | 1,008.00 | 0.00 | - | 1 | 0 | 47.48% |
| NVDA261218P01880000 | 2024-03-11 10:20AM EDT | 2026-12-18 | 1,019.00 | 1,002.00 | 1,021.95 | 0.00 | - | 3 | 3 | 41.48% |
© 2024 Yahoo. All rights reserved.