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
60,888.33 -1,865.60 (-2.97%) CMC Crypto 200
1,263.28 -94.73 (-6.97%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00640000 | 2024-05-10 3:14PM EDT | 2024-05-17 | 258.50 | 258.10 | 261.30 | +10.81 | +4.36% | 3 | 302 | 119.39% |
| NVDA240524C00640000 | 2024-04-22 11:28AM EDT | 2024-05-24 | 151.58 | 259.90 | 261.95 | 0.00 | - | 2 | 7 | 97.23% |
| NVDA240531C00640000 | 2024-05-10 2:59PM EDT | 2024-05-31 | 262.00 | 259.55 | 262.85 | +98.07 | +59.82% | 2 | 1 | 81.18% |
| NVDA240607C00640000 | 2024-05-06 12:16PM EDT | 2024-06-07 | 282.98 | 260.95 | 265.40 | 0.00 | - | 1 | 0 | 79.37% |
| NVDA240621C00640000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 263.01 | 264.10 | 267.50 | +3.07 | +1.18% | 1 | 474 | 72.29% |
| NVDA240719C00640000 | 2024-05-07 9:45AM EDT | 2024-07-19 | 272.68 | 268.80 | 272.10 | -11.37 | -4.00% | 8 | 240 | 64.15% |
| NVDA240816C00640000 | 2024-05-10 10:31AM EDT | 2024-08-16 | 272.25 | 275.70 | 277.15 | -2.75 | -1.00% | 17 | 121 | 61.54% |
| NVDA240920C00640000 | 2024-05-06 1:43PM EDT | 2024-09-20 | 306.45 | 284.10 | 288.55 | 0.00 | - | 2 | 329 | 61.75% |
| NVDA241018C00640000 | 2024-05-06 1:55PM EDT | 2024-10-18 | 312.50 | 288.65 | 293.85 | 0.00 | - | 1 | 28 | 59.81% |
| NVDA241115C00640000 | 2024-05-03 9:59AM EDT | 2024-11-15 | 293.10 | 297.15 | 301.55 | 0.00 | - | 2 | 56 | 60.50% |
| NVDA241220C00640000 | 2024-05-02 11:25AM EDT | 2024-12-20 | 268.19 | 306.30 | 308.55 | 0.00 | - | 8 | 208 | 60.20% |
| NVDA250117C00640000 | 2024-05-10 3:35PM EDT | 2025-01-17 | 311.62 | 311.95 | 313.90 | +5.44 | +1.78% | 2 | 1,460 | 59.64% |
| NVDA250221C00640000 | 2024-05-02 11:24AM EDT | 2025-02-21 | 282.25 | 319.75 | 322.30 | 0.00 | - | 3 | 150 | 59.77% |
| NVDA250321C00640000 | 2024-04-29 9:42AM EDT | 2025-03-21 | 297.00 | 325.45 | 328.10 | 0.00 | - | 1 | 88 | 59.63% |
| NVDA250620C00640000 | 2024-05-06 11:21AM EDT | 2025-06-20 | 360.60 | 343.20 | 346.30 | 0.00 | - | 1 | 305 | 59.47% |
| NVDA251219C00640000 | 2024-04-08 10:05AM EDT | 2025-12-19 | 358.73 | 380.15 | 382.85 | 0.00 | - | 2 | 288 | 60.87% |
| NVDA260116C00640000 | 2024-04-25 9:58AM EDT | 2026-01-16 | 310.30 | 379.95 | 383.30 | 0.00 | - | 32 | 342 | 59.51% |
| NVDA260618C00640000 | 2024-04-30 10:29AM EDT | 2026-06-18 | 390.20 | 402.85 | 406.25 | 0.00 | - | 1 | 31 | 59.45% |
| NVDA261218C00640000 | 2024-05-06 2:24PM EDT | 2026-12-18 | 445.73 | 426.90 | 432.05 | 0.00 | - | 10 | 120 | 59.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00640000 | 2024-05-10 1:41PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.05 | -0.06 | -54.55% | 38 | 2,688 | 82.03% |
| NVDA240524P00640000 | 2024-05-10 3:22PM EDT | 2024-05-24 | 0.59 | 0.48 | 0.57 | -0.28 | -32.18% | 33 | 626 | 77.93% |
| NVDA240531P00640000 | 2024-05-10 3:33PM EDT | 2024-05-31 | 0.93 | 0.81 | 0.96 | -0.46 | -33.09% | 19 | 205 | 68.56% |
| NVDA240607P00640000 | 2024-05-10 3:26PM EDT | 2024-06-07 | 1.33 | 1.17 | 1.39 | -0.97 | -42.17% | 8 | 631 | 62.89% |
| NVDA240614P00640000 | 2024-05-10 10:30AM EDT | 2024-06-14 | 2.18 | 1.60 | 2.09 | -0.35 | -13.83% | 3 | 4 | 59.86% |
| NVDA240621P00640000 | 2024-05-10 3:30PM EDT | 2024-06-21 | 2.44 | 2.32 | 2.46 | -0.91 | -27.16% | 32 | 1,154 | 57.29% |
| NVDA240719P00640000 | 2024-05-10 9:58AM EDT | 2024-07-19 | 4.85 | 4.65 | 5.00 | -1.21 | -19.97% | 2 | 578 | 51.26% |
| NVDA240816P00640000 | 2024-05-10 10:35AM EDT | 2024-08-16 | 8.08 | 7.70 | 7.90 | -1.26 | -13.49% | 18 | 597 | 48.77% |
| NVDA240920P00640000 | 2024-05-10 3:10PM EDT | 2024-09-20 | 14.18 | 13.75 | 14.10 | -1.86 | -11.60% | 20 | 436 | 49.23% |
| NVDA241018P00640000 | 2024-05-07 12:26PM EDT | 2024-10-18 | 17.30 | 16.90 | 17.35 | -0.55 | -3.08% | 1 | 90 | 47.76% |
| NVDA241115P00640000 | 2024-05-06 11:07AM EDT | 2024-11-15 | 22.80 | 20.90 | 21.40 | 0.00 | - | 1 | 144 | 47.30% |
| NVDA241220P00640000 | 2024-05-10 9:42AM EDT | 2024-12-20 | 26.50 | 26.45 | 26.95 | -3.90 | -12.83% | 30 | 301 | 47.21% |
| NVDA250117P00640000 | 2024-05-09 3:13PM EDT | 2025-01-17 | 31.80 | 29.00 | 30.55 | 0.00 | - | 4 | 1,311 | 46.69% |
| NVDA250221P00640000 | 2024-05-10 11:05AM EDT | 2025-02-21 | 35.00 | 34.10 | 34.85 | -2.00 | -5.41% | 1 | 102 | 46.10% |
| NVDA250321P00640000 | 2024-05-10 3:59PM EDT | 2025-03-21 | 38.00 | 37.40 | 38.40 | -0.80 | -2.06% | 1 | 159 | 45.81% |
| NVDA250620P00640000 | 2024-05-10 12:53PM EDT | 2025-06-20 | 48.93 | 48.25 | 49.10 | +0.37 | +0.76% | 1 | 165 | 44.93% |
| NVDA250919P00640000 | 2024-05-07 1:27PM EDT | 2025-09-19 | 57.65 | 57.00 | 60.00 | 0.00 | - | 200 | 216 | 44.63% |
| NVDA251219P00640000 | 2024-05-10 9:36AM EDT | 2025-12-19 | 67.22 | 67.10 | 68.05 | -2.78 | -3.97% | 4 | 1,235 | 43.69% |
| NVDA260116P00640000 | 2024-05-06 10:01AM EDT | 2026-01-16 | 68.25 | 69.35 | 70.35 | 0.00 | - | 5 | 98 | 43.42% |
| NVDA260618P00640000 | 2024-05-02 11:17AM EDT | 2026-06-18 | 92.50 | 82.35 | 83.45 | 0.00 | - | 8 | 55 | 42.54% |
| NVDA261218P00640000 | 2024-05-06 10:45AM EDT | 2026-12-18 | 94.42 | 95.65 | 97.55 | 0.00 | - | 20 | 46 | 41.73% |
© 2024 Yahoo. All rights reserved.