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
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,291.00 -1,843.67 (-2.97%) CMC Crypto 200
1,253.07 -104.94 (-7.73%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00020000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 853.83 | 876.50 | 881.50 | 0.00 | - | 2 | 829 | 768.75% |
| NVDA240621C00020000 | 2024-05-07 12:41PM EDT | 2024-06-21 | 893.29 | 876.15 | 883.10 | 0.00 | - | 50 | 148 | 484.57% |
| NVDA240719C00020000 | 2024-05-08 9:49AM EDT | 2024-07-19 | 887.60 | 877.30 | 881.70 | 0.00 | - | 1 | 3 | 366.21% |
| NVDA240816C00020000 | 2024-03-21 2:30PM EDT | 2024-08-16 | 897.49 | 736.50 | 749.10 | 0.00 | - | 5 | 262 | 0.00% |
| NVDA240920C00020000 | 2024-05-01 11:56AM EDT | 2024-09-20 | 800.46 | 872.30 | 885.50 | 0.00 | - | 2 | 2,102 | 437.11% |
| NVDA241220C00020000 | 2024-05-03 2:12PM EDT | 2024-12-20 | 872.12 | 872.75 | 887.30 | 0.00 | - | 10 | 26 | 227.54% |
| NVDA250117C00020000 | 2024-05-03 2:12PM EDT | 2025-01-17 | 872.72 | 873.85 | 887.20 | 0.00 | - | 10 | 37 | 229.00% |
| NVDA250221C00020000 | 2024-04-02 9:50AM EDT | 2025-02-21 | 864.92 | 816.95 | 828.45 | 0.00 | - | - | 1 | 0.00% |
| NVDA250620C00020000 | 2024-01-18 12:32PM EDT | 2025-06-20 | 557.00 | 699.40 | 715.50 | 0.00 | - | 1 | 75 | 0.00% |
| NVDA260116C00020000 | 2024-05-09 3:29PM EDT | 2026-01-16 | 876.43 | 876.40 | 889.35 | 0.00 | - | 1 | 24 | 177.05% |
| NVDA260618C00020000 | 2024-04-24 2:20PM EDT | 2026-06-18 | 786.00 | 876.20 | 889.90 | 0.00 | - | 1 | 39 | 160.18% |
| NVDA261218C00020000 | 2024-04-12 2:41PM EDT | 2026-12-18 | 862.90 | 876.00 | 891.45 | 0.00 | - | 4 | 1 | 149.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00020000 | 2024-04-23 1:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 712.50% |
| NVDA240621P00020000 | 2024-03-01 10:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 303 | 306.25% |
| NVDA240816P00020000 | 2024-04-25 1:59PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 57 | 203.13% |
| NVDA240920P00020000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,190 | 175.00% |
| NVDA241115P00020000 | 2024-03-26 1:41PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 146.88% |
| NVDA241220P00020000 | 2024-04-29 1:53PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 156 | 134.38% |
| NVDA250117P00020000 | 2024-04-10 9:34AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 322 | 50.00% |
| NVDA250221P00020000 | 2024-05-08 10:03AM EDT | 2025-02-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 462 | 118.75% |
| NVDA250620P00020000 | 2024-03-04 3:36PM EDT | 2025-06-20 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 184 | 119.14% |
| NVDA251219P00020000 | 2024-03-27 3:50PM EDT | 2025-12-19 | 4.00 | 0.02 | 0.40 | 0.00 | - | 1 | 4 | 114.06% |
| NVDA260116P00020000 | 2024-05-09 12:24PM EDT | 2026-01-16 | 0.04 | 0.00 | 0.47 | 0.00 | - | 6 | 73 | 112.89% |
| NVDA260618P00020000 | 2024-04-24 1:42PM EDT | 2026-06-18 | 0.04 | 0.00 | 0.27 | 0.00 | - | 2 | 4 | 95.21% |
| NVDA261218P00020000 | 2024-04-29 2:30PM EDT | 2026-12-18 | 0.14 | 0.00 | 0.52 | 0.00 | - | 1 | 4 | 91.89% |
© 2024 Yahoo. All rights reserved.