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
60,830.99 -1,152.71 (-1.86%) CMC Crypto 200
1,268.05 -89.96 (-6.63%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Strike:605.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00605000 | 2024-05-09 2:25PM EDT | 2024-05-17 | 283.65 | 293.00 | 295.15 | 0.00 | - | 1 | 482 | 163.31% |
| NVDA240621C00605000 | 2024-05-08 11:32AM EDT | 2024-06-21 | 300.29 | 298.35 | 300.25 | 0.00 | - | 2 | 644 | 85.71% |
| NVDA240719C00605000 | 2024-05-09 11:28AM EDT | 2024-07-19 | 300.95 | 302.85 | 304.40 | 0.00 | - | 2 | 116 | 74.19% |
| NVDA240920C00605000 | 2024-05-07 11:23AM EDT | 2024-09-20 | 322.70 | 314.45 | 318.35 | 0.00 | - | 2 | 232 | 66.98% |
| NVDA241220C00605000 | 2024-05-03 11:49AM EDT | 2024-12-20 | 322.80 | 334.55 | 336.70 | 0.00 | - | 2 | 472 | 64.13% |
| NVDA250117C00605000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 342.72 | 339.95 | 341.65 | +9.24 | +2.77% | 2 | 499 | 63.40% |
| NVDA250221C00605000 | 2024-05-06 2:58PM EDT | 2025-02-21 | 371.00 | 346.25 | 349.05 | 0.00 | - | 6 | 106 | 62.96% |
| NVDA250620C00605000 | 2024-05-07 2:27PM EDT | 2025-06-20 | 371.75 | 367.35 | 369.70 | 0.00 | - | 10 | 169 | 61.66% |
| NVDA251219C00605000 | 2024-05-07 3:27PM EDT | 2025-12-19 | 405.58 | 398.35 | 401.10 | 0.00 | - | 1 | 114 | 61.62% |
| NVDA260116C00605000 | 2024-05-07 10:01AM EDT | 2026-01-16 | 402.05 | 402.35 | 405.30 | 0.00 | - | 1 | 56 | 61.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00605000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.04 | -0.01 | -14.29% | 5 | 919 | 85.16% |
| NVDA240607P00605000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 0.80 | 0.80 | 0.95 | -0.55 | -40.74% | 1 | 6 | 66.06% |
| NVDA240621P00605000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 1.50 | 1.54 | 1.66 | -0.41 | -21.47% | 2 | 1,331 | 59.64% |
| NVDA240719P00605000 | 2024-05-10 11:05AM EDT | 2024-07-19 | 3.20 | 3.25 | 3.45 | -0.61 | -16.01% | 2 | 235 | 53.10% |
| NVDA240920P00605000 | 2024-05-07 2:09PM EDT | 2024-09-20 | 11.32 | 10.30 | 10.65 | 0.00 | - | 1 | 176 | 50.34% |
| NVDA241220P00605000 | 2024-05-09 11:06AM EDT | 2024-12-20 | 22.16 | 20.75 | 21.30 | 0.00 | - | 6 | 80 | 48.10% |
| NVDA250117P00605000 | 2024-05-09 11:29AM EDT | 2025-01-17 | 24.50 | 23.15 | 23.60 | 0.00 | - | 105 | 333 | 46.97% |
| NVDA250221P00605000 | 2024-05-08 1:37PM EDT | 2025-02-21 | 28.60 | 27.35 | 27.90 | 0.00 | - | 1 | 22 | 46.73% |
| NVDA250620P00605000 | 2024-05-06 11:18AM EDT | 2025-06-20 | 39.60 | 39.80 | 40.40 | 0.00 | - | 1 | 94 | 45.39% |
| NVDA251219P00605000 | 2024-03-14 1:02PM EDT | 2025-12-19 | 70.45 | 60.45 | 61.45 | 0.00 | - | 2 | 59 | 45.45% |
| NVDA260116P00605000 | 2024-05-06 11:56AM EDT | 2026-01-16 | 58.10 | 58.90 | 59.80 | 0.00 | - | 1 | 224 | 43.83% |
© 2024 Yahoo. All rights reserved.