Singapore markets open in 6 hours 30 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,182.19 +1.45 (+0.03%) Dow
38,860.61 +8.34 (+0.02%) Nasdaq
16,318.97 -30.27 (-0.19%) Bitcoin USD
63,122.62 -88.27 (-0.14%) CMC Crypto 200
1,310.89 -54.23 (-3.97%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Strike:380.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00380000 | 2024-05-07 10:28AM EDT | 2024-05-17 | 517.15 | 524.70 | 527.25 | +110.08 | +27.04% | 1 | 87 | 288.79% |
| NVDA240621C00380000 | 2024-04-25 9:54AM EDT | 2024-06-21 | 436.78 | 526.80 | 529.45 | 0.00 | - | 1 | 404 | 151.84% |
| NVDA240719C00380000 | 2024-04-04 9:58AM EDT | 2024-07-19 | 523.49 | 510.45 | 515.15 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA240816C00380000 | 2024-05-02 9:41AM EDT | 2024-08-16 | 476.80 | 528.70 | 533.85 | 0.00 | - | 2 | 11 | 110.61% |
| NVDA240920C00380000 | 2024-04-09 10:55AM EDT | 2024-09-20 | 466.00 | 532.30 | 537.40 | 0.00 | - | 10 | 196 | 102.64% |
| NVDA241018C00380000 | 2024-04-19 2:08PM EDT | 2024-10-18 | 423.80 | 533.50 | 538.55 | 0.00 | - | 4 | 5 | 95.50% |
| NVDA241115C00380000 | 2024-04-02 11:13AM EDT | 2024-11-15 | 522.41 | 490.40 | 495.35 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA241220C00380000 | 2024-04-26 10:54AM EDT | 2024-12-20 | 505.88 | 540.05 | 544.45 | 0.00 | - | 2 | 66 | 89.36% |
| NVDA250117C00380000 | 2024-04-26 11:56AM EDT | 2025-01-17 | 506.15 | 541.05 | 545.95 | 0.00 | - | 4 | 777 | 85.75% |
| NVDA250221C00380000 | 2024-05-01 9:31AM EDT | 2025-02-21 | 496.28 | 543.55 | 551.00 | 0.00 | - | 1 | 3 | 84.28% |
| NVDA250620C00380000 | 2024-05-07 10:29AM EDT | 2025-06-20 | 548.88 | 553.10 | 560.55 | +30.93 | +5.97% | 5 | 386 | 78.56% |
| NVDA251219C00380000 | 2024-04-19 1:58PM EDT | 2025-12-19 | 468.00 | 569.50 | 572.75 | 0.00 | - | 2 | 339 | 73.91% |
| NVDA260116C00380000 | 2024-03-08 11:37AM EDT | 2026-01-16 | 634.13 | 542.35 | 556.35 | 0.00 | - | 1 | 86 | 59.12% |
| NVDA260618C00380000 | 2024-04-09 1:00PM EDT | 2026-06-18 | 525.80 | 581.75 | 585.45 | 0.00 | - | 20 | 160 | 70.77% |
| NVDA261218C00380000 | 2024-04-29 10:15AM EDT | 2026-12-18 | 566.77 | 592.75 | 600.05 | 0.00 | - | 1 | 20 | 69.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00380000 | 2024-04-30 12:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 105 | 225.00% |
| NVDA240517P00380000 | 2024-05-07 12:25PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 41 | 1,300 | 151.56% |
| NVDA240524P00380000 | 2024-05-02 10:33AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 29 | 125.78% |
| NVDA240531P00380000 | 2024-05-06 11:50AM EDT | 2024-05-31 | 0.15 | 0.05 | 0.13 | 0.00 | - | 1 | 12 | 113.28% |
| NVDA240621P00380000 | 2024-05-07 12:54PM EDT | 2024-06-21 | 0.19 | 0.10 | 0.27 | 0.00 | - | 3 | 2,323 | 89.55% |
| NVDA240719P00380000 | 2024-04-30 10:25AM EDT | 2024-07-19 | 0.56 | 0.25 | 0.44 | 0.00 | - | 5 | 404 | 75.44% |
| NVDA240816P00380000 | 2024-05-01 12:51PM EDT | 2024-08-16 | 1.05 | 0.45 | 0.69 | 0.00 | - | 4 | 47 | 68.12% |
| NVDA240920P00380000 | 2024-05-06 12:37PM EDT | 2024-09-20 | 1.15 | 0.94 | 1.23 | 0.00 | - | 3 | 1,721 | 63.89% |
| NVDA241018P00380000 | 2024-05-06 10:26AM EDT | 2024-10-18 | 1.53 | 1.28 | 1.61 | 0.00 | - | 1 | 49 | 60.63% |
| NVDA241115P00380000 | 2024-05-06 10:26AM EDT | 2024-11-15 | 2.12 | 1.80 | 2.20 | 0.00 | - | 1 | 104 | 58.89% |
| NVDA241220P00380000 | 2024-05-06 11:43AM EDT | 2024-12-20 | 2.90 | 2.74 | 3.10 | 0.00 | - | 7 | 355 | 57.63% |
| NVDA250117P00380000 | 2024-04-26 11:36AM EDT | 2025-01-17 | 4.23 | 3.15 | 3.55 | 0.00 | - | 2 | 3,220 | 55.69% |
| NVDA250221P00380000 | 2024-04-22 2:26PM EDT | 2025-02-21 | 6.60 | 4.05 | 4.65 | 0.00 | - | 2 | 13 | 54.76% |
| NVDA250321P00380000 | 2024-05-07 11:17AM EDT | 2025-03-21 | 4.80 | 4.80 | 5.20 | -0.60 | -11.11% | 1 | 18 | 53.71% |
| NVDA250620P00380000 | 2024-05-01 9:33AM EDT | 2025-06-20 | 9.40 | 7.40 | 7.95 | 0.00 | - | 2 | 176 | 51.70% |
| NVDA251219P00380000 | 2024-05-02 3:06PM EDT | 2025-12-19 | 15.00 | 13.40 | 13.75 | 0.00 | - | 6 | 582 | 49.31% |
| NVDA260116P00380000 | 2024-05-06 11:23AM EDT | 2026-01-16 | 13.89 | 14.10 | 14.60 | 0.00 | - | 10 | 173 | 48.93% |
| NVDA260618P00380000 | 2024-05-06 11:23AM EDT | 2026-06-18 | 18.67 | 19.00 | 19.55 | 0.00 | - | 10 | 98 | 47.42% |
| NVDA261218P00380000 | 2024-05-06 11:58AM EDT | 2026-12-18 | 25.45 | 24.60 | 25.45 | +1.10 | +4.52% | 1 | 90 | 46.08% |
© 2024 Yahoo. All rights reserved.