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
61,034.10 -1,367.00 (-2.19%) CMC Crypto 200
1,263.03 -94.98 (-6.99%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Strike:625.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00625000 | 2024-05-07 11:49AM EDT | 2024-05-17 | 284.08 | 270.45 | 273.15 | -1.08 | -0.38% | 1 | 410 | 95.41% |
| NVDA240524C00625000 | 2024-05-03 2:28PM EDT | 2024-05-24 | 268.85 | 271.35 | 273.55 | 0.00 | - | 4 | 13 | 84.74% |
| NVDA240607C00625000 | 2024-05-03 2:28PM EDT | 2024-06-07 | 271.06 | 272.75 | 275.90 | 0.00 | - | 4 | 4 | 74.31% |
| NVDA240621C00625000 | 2024-05-10 11:48AM EDT | 2024-06-21 | 275.65 | 275.50 | 277.40 | +1.02 | +0.37% | 27 | 891 | 68.77% |
| NVDA240719C00625000 | 2024-05-06 12:38PM EDT | 2024-07-19 | 304.70 | 282.10 | 283.30 | 0.00 | - | 6 | 308 | 65.82% |
| NVDA240920C00625000 | 2024-05-09 10:20AM EDT | 2024-09-20 | 288.15 | 295.50 | 298.40 | 0.00 | - | 6 | 587 | 62.31% |
| NVDA241220C00625000 | 2024-05-10 10:07AM EDT | 2024-12-20 | 326.96 | 316.25 | 318.70 | +15.61 | +5.01% | 1 | 258 | 60.92% |
| NVDA250117C00625000 | 2024-05-09 9:39AM EDT | 2025-01-17 | 326.97 | 321.25 | 325.10 | 0.00 | - | 4 | 1,157 | 60.54% |
| NVDA250221C00625000 | 2024-04-26 11:02AM EDT | 2025-02-21 | 313.35 | 328.60 | 331.20 | 0.00 | - | 16 | 72 | 60.08% |
| NVDA250620C00625000 | 2024-05-06 12:56PM EDT | 2025-06-20 | 373.49 | 352.70 | 354.45 | 0.00 | - | 4 | 238 | 60.03% |
| NVDA251219C00625000 | 2024-04-15 11:49AM EDT | 2025-12-19 | 380.80 | 383.80 | 386.25 | 0.00 | - | 1 | 185 | 59.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00625000 | 2024-05-10 11:04AM EDT | 2024-05-17 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 15 | 2,951 | 81.25% |
| NVDA240524P00625000 | 2024-05-10 11:58AM EDT | 2024-05-24 | 0.54 | 0.45 | 0.66 | -0.27 | -35.06% | 5 | 102 | 80.08% |
| NVDA240607P00625000 | 2024-05-10 10:00AM EDT | 2024-06-07 | 1.08 | 1.17 | 1.29 | -1.20 | -52.63% | 46 | 20 | 64.77% |
| NVDA240614P00625000 | 2024-05-09 11:58AM EDT | 2024-06-14 | 2.23 | 1.61 | 1.91 | 0.00 | - | 1 | 2 | 61.69% |
| NVDA240621P00625000 | 2024-05-10 10:31AM EDT | 2024-06-21 | 2.17 | 2.13 | 2.26 | -0.44 | -16.86% | 4 | 1,069 | 58.72% |
| NVDA240719P00625000 | 2024-05-09 2:00PM EDT | 2024-07-19 | 4.25 | 4.25 | 4.50 | -0.80 | -15.84% | 1 | 778 | 52.39% |
| NVDA240920P00625000 | 2024-05-06 2:58PM EDT | 2024-09-20 | 12.80 | 12.65 | 12.90 | +0.12 | +0.95% | 1 | 319 | 50.06% |
| NVDA241220P00625000 | 2024-05-09 10:14AM EDT | 2024-12-20 | 26.80 | 24.35 | 25.00 | 0.00 | - | 6 | 155 | 47.88% |
| NVDA250117P00625000 | 2024-05-10 9:49AM EDT | 2025-01-17 | 25.80 | 27.20 | 27.70 | -2.53 | -8.93% | 2 | 570 | 46.88% |
| NVDA250221P00625000 | 2024-05-06 10:10AM EDT | 2025-02-21 | 32.55 | 31.60 | 32.35 | 0.00 | - | 2 | 257 | 46.61% |
| NVDA250620P00625000 | 2024-05-09 1:06PM EDT | 2025-06-20 | 46.20 | 44.85 | 45.95 | 0.00 | - | 150 | 920 | 45.35% |
| NVDA251219P00625000 | 2024-04-26 10:19AM EDT | 2025-12-19 | 68.91 | 63.30 | 64.10 | 0.00 | - | 1 | 122 | 44.02% |
© 2024 Yahoo. All rights reserved.