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
60,879.78 -2,017.43 (-3.21%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00570000 | 2024-05-10 2:44PM EDT | 2024-05-17 | 328.81 | 327.30 | 331.15 | +7.47 | +2.32% | 4 | 380 | 140.23% |
| NVDA240524C00570000 | 2024-05-02 2:48PM EDT | 2024-05-24 | 287.41 | 327.60 | 332.70 | 0.00 | - | 1 | 7 | 116.14% |
| NVDA240531C00570000 | 2024-04-23 11:56AM EDT | 2024-05-31 | 257.63 | 328.10 | 333.40 | 0.00 | - | 2 | 4 | 100.64% |
| NVDA240621C00570000 | 2024-05-09 3:00PM EDT | 2024-06-21 | 324.74 | 331.90 | 334.55 | 0.00 | - | 2 | 818 | 82.91% |
| NVDA240719C00570000 | 2024-05-07 11:23AM EDT | 2024-07-19 | 342.75 | 336.10 | 339.35 | 0.00 | - | 1 | 193 | 75.30% |
| NVDA240816C00570000 | 2024-04-26 1:29PM EDT | 2024-08-16 | 329.00 | 338.75 | 342.40 | 0.00 | - | 3 | 218 | 68.37% |
| NVDA240920C00570000 | 2024-05-06 9:54AM EDT | 2024-09-20 | 363.60 | 344.95 | 350.65 | 0.00 | - | 2 | 314 | 67.44% |
| NVDA241018C00570000 | 2024-05-02 3:37PM EDT | 2024-10-18 | 318.32 | 348.35 | 356.50 | 0.00 | - | 4 | 13 | 65.76% |
| NVDA241115C00570000 | 2024-05-09 10:19AM EDT | 2024-11-15 | 344.80 | 355.55 | 359.15 | 0.00 | - | 1 | 16 | 64.78% |
| NVDA241220C00570000 | 2024-05-10 2:25PM EDT | 2024-12-20 | 365.21 | 362.35 | 364.85 | +49.26 | +15.59% | 1 | 233 | 63.99% |
| NVDA250117C00570000 | 2024-05-08 3:32PM EDT | 2025-01-17 | 375.65 | 366.70 | 370.30 | 0.00 | - | 1 | 971 | 63.48% |
| NVDA250221C00570000 | 2024-04-24 12:52PM EDT | 2025-02-21 | 297.05 | 371.75 | 376.40 | 0.00 | - | 3 | 153 | 62.74% |
| NVDA250620C00570000 | 2024-05-07 9:42AM EDT | 2025-06-20 | 405.10 | 393.55 | 395.85 | 0.00 | - | 1 | 135 | 62.27% |
| NVDA251219C00570000 | 2024-05-06 11:44AM EDT | 2025-12-19 | 441.85 | 419.50 | 425.45 | 0.00 | - | 22 | 1,034 | 61.74% |
| NVDA260116C00570000 | 2024-05-06 3:01PM EDT | 2026-01-16 | 445.70 | 423.65 | 427.70 | 0.00 | - | 6 | 77 | 61.42% |
| NVDA260618C00570000 | 2024-05-06 2:53PM EDT | 2026-06-18 | 466.16 | 444.65 | 447.75 | 0.00 | - | 2 | 49 | 61.23% |
| NVDA261218C00570000 | 2024-05-09 12:59PM EDT | 2026-12-18 | 460.45 | 464.90 | 470.95 | 0.00 | - | 3 | 72 | 60.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00570000 | 2024-05-10 2:33PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 12 | 738 | 100.78% |
| NVDA240524P00570000 | 2024-05-10 2:50PM EDT | 2024-05-24 | 0.20 | 0.20 | 0.34 | -0.12 | -37.50% | 20 | 129 | 93.41% |
| NVDA240531P00570000 | 2024-05-09 9:38AM EDT | 2024-05-31 | 0.57 | 0.20 | 0.45 | 0.00 | - | 1 | 38 | 77.93% |
| NVDA240607P00570000 | 2024-05-09 2:38PM EDT | 2024-06-07 | 0.76 | 0.34 | 0.57 | 0.00 | - | 2 | 21 | 70.34% |
| NVDA240614P00570000 | 2024-05-10 11:07AM EDT | 2024-06-14 | 0.79 | 0.61 | 0.89 | -0.14 | -15.05% | 10 | 26 | 67.21% |
| NVDA240621P00570000 | 2024-05-10 12:35PM EDT | 2024-06-21 | 0.99 | 0.80 | 1.00 | -0.28 | -22.05% | 1 | 1,130 | 62.96% |
| NVDA240719P00570000 | 2024-05-10 12:55PM EDT | 2024-07-19 | 2.06 | 1.95 | 2.16 | -0.54 | -20.77% | 9 | 514 | 55.54% |
| NVDA240816P00570000 | 2024-05-10 3:07PM EDT | 2024-08-16 | 3.65 | 3.45 | 3.65 | -0.85 | -18.89% | 15 | 288 | 51.89% |
| NVDA240920P00570000 | 2024-05-10 10:19AM EDT | 2024-09-20 | 7.40 | 6.75 | 7.05 | -0.35 | -4.52% | 52 | 413 | 51.33% |
| NVDA241018P00570000 | 2024-05-10 3:48PM EDT | 2024-10-18 | 9.00 | 8.75 | 9.05 | -1.50 | -14.29% | 42 | 690 | 49.81% |
| NVDA241115P00570000 | 2024-05-10 3:03PM EDT | 2024-11-15 | 11.60 | 11.25 | 11.60 | -0.70 | -5.69% | 14 | 176 | 49.04% |
| NVDA241220P00570000 | 2024-05-10 2:20PM EDT | 2024-12-20 | 15.45 | 15.00 | 15.45 | -0.25 | -1.59% | 12 | 264 | 48.82% |
| NVDA250117P00570000 | 2024-05-08 1:36PM EDT | 2025-01-17 | 17.79 | 17.00 | 17.55 | -0.79 | -4.25% | 1 | 827 | 47.81% |
| NVDA250221P00570000 | 2024-04-26 12:47PM EDT | 2025-02-21 | 26.30 | 20.50 | 21.20 | 0.00 | - | 1 | 103 | 47.53% |
| NVDA250620P00570000 | 2024-05-10 11:14AM EDT | 2025-06-20 | 32.10 | 31.30 | 31.85 | -2.02 | -5.92% | 2 | 451 | 45.99% |
| NVDA251219P00570000 | 2024-05-06 1:01PM EDT | 2025-12-19 | 46.39 | 46.75 | 47.60 | 0.00 | - | 1 | 206 | 44.77% |
| NVDA260116P00570000 | 2024-05-10 12:54PM EDT | 2026-01-16 | 49.15 | 48.70 | 49.50 | +0.95 | +1.97% | 10 | 84 | 44.48% |
| NVDA260618P00570000 | 2024-05-02 11:16AM EDT | 2026-06-18 | 67.95 | 59.65 | 60.65 | 0.00 | - | 6 | 51 | 43.55% |
| NVDA261218P00570000 | 2024-05-09 3:50PM EDT | 2026-12-18 | 73.60 | 71.10 | 72.85 | 0.00 | - | 102 | 361 | 42.69% |
© 2024 Yahoo. All rights reserved.