Singapore markets open in 7 hours 47 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,180.82 -6.88 (-0.13%) Dow
38,963.00 +78.74 (+0.20%) Nasdaq
16,279.11 -53.45 (-0.33%) Bitcoin USD
62,511.27 -853.38 (-1.35%) CMC Crypto 200
1,325.33 +30.66 (+2.37%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
Strike:290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00290000 | 2024-04-18 1:52PM EDT | 2024-05-10 | 555.56 | 611.20 | 613.50 | 0.00 | - | - | 0 | 513.28% |
| NVDA240517C00290000 | 2024-04-29 11:26AM EDT | 2024-05-17 | 580.75 | 611.85 | 614.20 | 0.00 | - | 1 | 25 | 231.64% |
| NVDA240531C00290000 | 2024-04-19 10:44AM EDT | 2024-05-31 | 532.68 | 611.95 | 615.15 | 0.00 | - | 1 | 1 | 183.30% |
| NVDA240621C00290000 | 2024-04-30 2:45PM EDT | 2024-06-21 | 583.00 | 613.40 | 615.70 | 0.00 | - | 3 | 240 | 152.25% |
| NVDA240719C00290000 | 2024-04-03 9:52AM EDT | 2024-07-19 | 605.75 | 593.45 | 598.80 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA240816C00290000 | 2024-03-06 12:39PM EDT | 2024-08-16 | 601.55 | 594.10 | 599.05 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240920C00290000 | 2024-05-06 2:48PM EDT | 2024-09-20 | 637.45 | 616.95 | 621.50 | 0.00 | - | 2 | 65 | 110.44% |
| NVDA241018C00290000 | 2024-04-30 11:43AM EDT | 2024-10-18 | 590.84 | 618.95 | 623.00 | 0.00 | - | - | 2 | 105.80% |
| NVDA241115C00290000 | 2024-02-21 4:58PM EDT | 2024-11-15 | 397.77 | 661.45 | 668.30 | 0.00 | - | 2 | 4 | 167.09% |
| NVDA241220C00290000 | 2024-03-08 10:44AM EDT | 2024-12-20 | 676.58 | 599.65 | 606.10 | 0.00 | - | 1 | 58 | 0.00% |
| NVDA250117C00290000 | 2024-04-16 11:45AM EDT | 2025-01-17 | 596.31 | 623.40 | 628.75 | 0.00 | - | 2 | 289 | 94.90% |
| NVDA250221C00290000 | 2024-03-06 11:56AM EDT | 2025-02-21 | 610.77 | 602.50 | 609.95 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250620C00290000 | 2024-04-03 1:48PM EDT | 2025-06-20 | 633.00 | 615.90 | 623.15 | 0.00 | - | 1 | 154 | 64.25% |
| NVDA251219C00290000 | 2024-05-03 10:04AM EDT | 2025-12-19 | 623.60 | 639.60 | 647.65 | 0.00 | - | 1 | 196 | 79.03% |
| NVDA260116C00290000 | 2024-04-15 3:46PM EDT | 2026-01-16 | 605.85 | 641.35 | 648.70 | 0.00 | - | 2 | 22 | 78.34% |
| NVDA260618C00290000 | 2024-02-22 2:45PM EDT | 2026-06-18 | 526.55 | 684.00 | 704.00 | 0.00 | - | 5 | 10 | 100.97% |
| NVDA261218C00290000 | 2024-04-22 10:31AM EDT | 2026-12-18 | 540.10 | 656.90 | 664.80 | 0.00 | - | 1 | 51 | 72.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00290000 | 2024-04-22 3:41PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 343.75% |
| NVDA240517P00290000 | 2024-04-22 1:44PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.01 | 0.00 | - | 92 | 282 | 187.50% |
| NVDA240531P00290000 | 2024-05-03 1:20PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 142.97% |
| NVDA240621P00290000 | 2024-04-26 10:03AM EDT | 2024-06-21 | 0.15 | 0.01 | 0.12 | 0.00 | - | 1 | 1,436 | 106.64% |
| NVDA240719P00290000 | 2024-05-07 10:11AM EDT | 2024-07-19 | 0.09 | 0.02 | 0.18 | 0.00 | - | 2 | 98 | 87.11% |
| NVDA240816P00290000 | 2024-05-07 12:18PM EDT | 2024-08-16 | 0.32 | 0.07 | 0.27 | 0.00 | - | 1 | 317 | 77.83% |
| NVDA240920P00290000 | 2024-05-06 2:57PM EDT | 2024-09-20 | 0.40 | 0.30 | 0.50 | 0.00 | - | 10 | 565 | 73.34% |
| NVDA241018P00290000 | 2024-04-17 12:51PM EDT | 2024-10-18 | 0.58 | 0.31 | 0.60 | 0.00 | - | 1 | 16 | 67.77% |
| NVDA241115P00290000 | 2024-04-22 11:57AM EDT | 2024-11-15 | 1.18 | 0.50 | 0.85 | 0.00 | - | 1 | 44 | 65.63% |
| NVDA241220P00290000 | 2024-05-07 11:49AM EDT | 2024-12-20 | 1.06 | 0.84 | 1.23 | 0.00 | - | 2 | 460 | 63.76% |
| NVDA250117P00290000 | 2024-05-03 2:21PM EDT | 2025-01-17 | 1.38 | 1.06 | 1.47 | 0.00 | - | 10 | 531 | 61.83% |
| NVDA250221P00290000 | 2024-05-07 10:24AM EDT | 2025-02-21 | 1.11 | 1.09 | 1.87 | 0.00 | - | 1 | 1,047 | 59.28% |
| NVDA250620P00290000 | 2024-05-01 11:52AM EDT | 2025-06-20 | 4.10 | 2.89 | 3.15 | 0.00 | - | 2 | 73 | 55.73% |
| NVDA251219P00290000 | 2024-04-25 1:39PM EDT | 2025-12-19 | 7.25 | 5.85 | 6.25 | 0.00 | - | 1 | 203 | 52.60% |
| NVDA260116P00290000 | 2024-05-06 1:34PM EDT | 2026-01-16 | 6.30 | 6.30 | 6.70 | 0.00 | - | 2 | 793 | 52.14% |
| NVDA260618P00290000 | 2024-05-03 2:44PM EDT | 2026-06-18 | 9.15 | 8.85 | 9.25 | 0.00 | - | 1 | 27 | 50.06% |
| NVDA261218P00290000 | 2024-05-06 10:48AM EDT | 2026-12-18 | 11.65 | 12.00 | 12.85 | 0.00 | - | 3 | 80 | 48.81% |
© 2024 Yahoo. All rights reserved.