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
60,757.18 -1,795.73 (-2.87%) CMC Crypto 200
1,302.78 -55.23 (-4.07%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00350000 | 2024-05-10 9:43AM EDT | 2024-05-10 | 559.05 | 547.40 | 551.05 | +16.23 | +2.99% | 1 | 2 | 725.78% |
| NVDA240517C00350000 | 2024-05-09 9:31AM EDT | 2024-05-17 | 557.06 | 547.15 | 550.80 | 0.00 | - | 4 | 80 | 234.77% |
| NVDA240524C00350000 | 2024-05-09 1:02PM EDT | 2024-05-24 | 543.67 | 547.00 | 551.85 | 0.00 | - | 55 | 56 | 195.90% |
| NVDA240531C00350000 | 2024-05-09 1:37PM EDT | 2024-05-31 | 542.13 | 547.35 | 552.20 | 0.00 | - | 1 | 2 | 171.09% |
| NVDA240621C00350000 | 2024-04-29 10:28AM EDT | 2024-06-21 | 526.21 | 548.85 | 553.05 | 0.00 | - | 1 | 602 | 137.09% |
| NVDA240719C00350000 | 2024-05-06 10:20AM EDT | 2024-07-19 | 563.95 | 550.25 | 555.10 | 0.00 | - | 1 | 20 | 117.73% |
| NVDA240816C00350000 | 2024-05-08 9:46AM EDT | 2024-08-16 | 561.26 | 552.45 | 556.60 | 0.00 | - | 40 | 45 | 107.30% |
| NVDA240920C00350000 | 2024-05-03 10:34AM EDT | 2024-09-20 | 537.51 | 554.30 | 559.05 | 0.00 | - | 1 | 135 | 98.49% |
| NVDA241018C00350000 | 2024-03-27 3:47PM EDT | 2024-10-18 | 564.18 | 531.05 | 544.30 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00350000 | 2024-05-09 10:37AM EDT | 2024-11-15 | 551.49 | 556.85 | 562.90 | 0.00 | - | 19 | 23 | 89.31% |
| NVDA241220C00350000 | 2024-04-26 1:43PM EDT | 2024-12-20 | 544.99 | 559.70 | 565.45 | 0.00 | - | 2 | 190 | 86.54% |
| NVDA250117C00350000 | 2024-05-10 9:31AM EDT | 2025-01-17 | 566.88 | 561.75 | 567.60 | -6.12 | -1.07% | 2 | 924 | 84.64% |
| NVDA250221C00350000 | 2024-05-06 11:33AM EDT | 2025-02-21 | 586.42 | 564.40 | 571.35 | 0.00 | - | 2 | 7 | 83.36% |
| NVDA250321C00350000 | 2024-04-05 9:43AM EDT | 2025-03-21 | 544.90 | 555.30 | 562.95 | 0.00 | - | 1 | 3 | 68.11% |
| NVDA250620C00350000 | 2024-05-10 1:00PM EDT | 2025-06-20 | 575.13 | 572.15 | 580.05 | +18.13 | +3.25% | 1 | 248 | 77.91% |
| NVDA251219C00350000 | 2024-05-10 2:47PM EDT | 2025-12-19 | 587.88 | 584.75 | 592.90 | +36.47 | +6.61% | 11 | 290 | 73.54% |
| NVDA260116C00350000 | 2024-05-10 3:51PM EDT | 2026-01-16 | 588.18 | 586.70 | 597.05 | +79.10 | +15.54% | 1 | 143 | 73.78% |
| NVDA260618C00350000 | 2024-03-18 3:01PM EDT | 2026-06-18 | 591.85 | 539.40 | 552.45 | 0.00 | - | 1 | 49 | 35.26% |
| NVDA261218C00350000 | 2024-05-06 2:54PM EDT | 2026-12-18 | 622.00 | 608.30 | 615.05 | -12.00 | -1.89% | 2 | 324 | 68.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00350000 | 2024-05-08 3:24PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 500.00% |
| NVDA240517P00350000 | 2024-05-09 12:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,704 | 175.00% |
| NVDA240524P00350000 | 2024-05-03 2:00PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.06 | 0.00 | - | 37 | 695 | 145.31% |
| NVDA240531P00350000 | 2024-05-08 2:00PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 41 | 125.78% |
| NVDA240607P00350000 | 2024-05-06 2:17PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 108.98% |
| NVDA240614P00350000 | 2024-05-03 1:11PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.24 | 0.00 | - | 16 | 16 | 105.47% |
| NVDA240621P00350000 | 2024-05-06 1:51PM EDT | 2024-06-21 | 0.16 | 0.01 | 0.17 | 0.00 | - | 33 | 5,673 | 94.14% |
| NVDA240719P00350000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 0.20 | 0.08 | 0.28 | -0.12 | -37.50% | 2 | 755 | 78.13% |
| NVDA240816P00350000 | 2024-05-09 9:54AM EDT | 2024-08-16 | 0.37 | 0.16 | 0.29 | 0.00 | - | 3 | 275 | 67.72% |
| NVDA240920P00350000 | 2024-05-08 12:46PM EDT | 2024-09-20 | 0.90 | 0.60 | 0.82 | 0.00 | - | 1 | 1,916 | 66.36% |
| NVDA241018P00350000 | 2024-05-06 10:26AM EDT | 2024-10-18 | 1.08 | 0.62 | 1.06 | 0.00 | - | 1 | 294 | 61.67% |
| NVDA241115P00350000 | 2024-05-10 10:55AM EDT | 2024-11-15 | 1.11 | 1.04 | 1.36 | -0.27 | -19.57% | 1 | 99 | 59.74% |
| NVDA241220P00350000 | 2024-05-10 9:41AM EDT | 2024-12-20 | 1.90 | 1.73 | 1.92 | -0.20 | -9.52% | 50 | 1,245 | 58.36% |
| NVDA250117P00350000 | 2024-05-10 3:34PM EDT | 2025-01-17 | 2.30 | 2.19 | 2.34 | -0.25 | -9.80% | 24 | 4,475 | 56.92% |
| NVDA250221P00350000 | 2024-04-23 12:41PM EDT | 2025-02-21 | 4.20 | 2.61 | 3.10 | 0.00 | - | 2 | 92 | 55.40% |
| NVDA250321P00350000 | 2024-05-09 3:06PM EDT | 2025-03-21 | 3.65 | 3.10 | 3.65 | 0.00 | - | 1 | 117 | 54.43% |
| NVDA250620P00350000 | 2024-05-07 10:25AM EDT | 2025-06-20 | 5.83 | 4.85 | 5.50 | 0.00 | - | 1 | 1,401 | 51.87% |
| NVDA251219P00350000 | 2024-04-30 11:05AM EDT | 2025-12-19 | 11.67 | 10.00 | 10.80 | 0.00 | - | 24 | 1,450 | 50.43% |
| NVDA260116P00350000 | 2024-05-06 10:01AM EDT | 2026-01-16 | 10.80 | 10.60 | 11.60 | -0.10 | -0.92% | 50 | 1,918 | 50.11% |
| NVDA260618P00350000 | 2024-05-03 12:28PM EDT | 2026-06-18 | 15.00 | 14.65 | 15.10 | -0.60 | -3.85% | 1 | 366 | 47.90% |
| NVDA261218P00350000 | 2024-05-06 9:41AM EDT | 2026-12-18 | 19.90 | 19.50 | 20.40 | 0.00 | - | 1 | 348 | 46.71% |
© 2024 Yahoo. All rights reserved.