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
60,552.65 -1,568.51 (-2.52%) CMC Crypto 200
1,254.02 -103.99 (-7.66%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Strike:635.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00635000 | 2024-05-07 11:39AM EDT | 2024-05-17 | 271.58 | 259.55 | 266.45 | 0.00 | - | 32 | 1,581 | 142.72% |
| NVDA240524C00635000 | 2024-05-09 11:47AM EDT | 2024-05-24 | 257.10 | 263.15 | 265.50 | 0.00 | - | 2 | 18 | 86.91% |
| NVDA240531C00635000 | 2024-05-01 1:09PM EDT | 2024-05-31 | 191.24 | 264.05 | 266.95 | 0.00 | - | 2 | 2 | 80.63% |
| NVDA240607C00635000 | 2024-04-30 12:06PM EDT | 2024-06-07 | 245.03 | 265.50 | 268.20 | 0.00 | - | - | 2 | 76.71% |
| NVDA240621C00635000 | 2024-05-10 11:17AM EDT | 2024-06-21 | 269.95 | 267.45 | 269.70 | +2.45 | +0.92% | 2 | 333 | 68.46% |
| NVDA240719C00635000 | 2024-05-09 10:50AM EDT | 2024-07-19 | 266.25 | 273.60 | 274.60 | 0.00 | - | 1 | 173 | 63.65% |
| NVDA240920C00635000 | 2024-05-09 3:28PM EDT | 2024-09-20 | 280.65 | 288.05 | 291.25 | 0.00 | - | 6 | 197 | 61.58% |
| NVDA250117C00635000 | 2024-05-10 2:05PM EDT | 2025-01-17 | 316.36 | 315.00 | 316.50 | -10.44 | -3.19% | 1 | 688 | 59.54% |
| NVDA250221C00635000 | 2024-05-02 10:20AM EDT | 2025-02-21 | 275.50 | 322.60 | 324.90 | 0.00 | - | 2 | 66 | 59.68% |
| NVDA250620C00635000 | 2024-05-07 1:24PM EDT | 2025-06-20 | 365.80 | 346.40 | 348.40 | 0.00 | - | 38 | 279 | 59.49% |
| NVDA251219C00635000 | 2024-04-11 11:21AM EDT | 2025-12-19 | 375.27 | 378.35 | 380.65 | 0.00 | - | 1 | 81 | 59.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00635000 | 2024-05-10 2:01PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 53 | 982 | 80.86% |
| NVDA240524P00635000 | 2024-05-10 2:12PM EDT | 2024-05-24 | 0.54 | 0.44 | 0.65 | -0.29 | -34.94% | 6 | 178 | 77.05% |
| NVDA240531P00635000 | 2024-05-10 2:11PM EDT | 2024-05-31 | 0.84 | 0.81 | 0.90 | -0.28 | -25.00% | 5 | 131 | 67.85% |
| NVDA240607P00635000 | 2024-05-10 11:43AM EDT | 2024-06-07 | 1.42 | 1.20 | 1.34 | -0.31 | -17.92% | 1 | 25 | 62.84% |
| NVDA240614P00635000 | 2024-05-09 10:13AM EDT | 2024-06-14 | 2.61 | 1.66 | 2.01 | 0.00 | - | 1 | 5 | 60.02% |
| NVDA240621P00635000 | 2024-05-10 10:32AM EDT | 2024-06-21 | 2.59 | 2.19 | 2.38 | -0.41 | -13.67% | 6 | 636 | 57.14% |
| NVDA240719P00635000 | 2024-05-10 1:47PM EDT | 2024-07-19 | 4.61 | 4.50 | 4.75 | -1.03 | -18.26% | 1 | 494 | 51.29% |
| NVDA240920P00635000 | 2024-05-10 1:09PM EDT | 2024-09-20 | 13.64 | 13.45 | 13.75 | -1.83 | -11.83% | 20 | 446 | 49.45% |
| NVDA250117P00635000 | 2024-05-08 10:59AM EDT | 2025-01-17 | 29.36 | 28.60 | 29.10 | 0.00 | - | 1 | 348 | 46.40% |
| NVDA250221P00635000 | 2024-04-16 10:51AM EDT | 2025-02-21 | 40.30 | 33.40 | 33.90 | 0.00 | - | 2 | 25 | 46.17% |
| NVDA250620P00635000 | 2024-05-08 11:15AM EDT | 2025-06-20 | 48.63 | 47.25 | 47.80 | 0.00 | - | 2 | 493 | 44.93% |
| NVDA251219P00635000 | 2024-05-06 10:15AM EDT | 2025-12-19 | 65.50 | 65.05 | 67.75 | 0.00 | - | 1 | 919 | 44.11% |
© 2024 Yahoo. All rights reserved.