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
8,439.98 +58.63 (+0.70%) Bitcoin USD
61,677.82 +325.97 (+0.53%) CMC Crypto 200
1,288.70 -69.31 (-5.11%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Strike:645.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00645000 | 2024-05-08 9:32AM EDT | 2024-05-10 | 253.00 | 248.90 | 251.20 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240517C00645000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 261.07 | 248.85 | 251.90 | 0.00 | - | 3 | 284 | 0.00% |
| NVDA240524C00645000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 245.86 | 250.00 | 253.40 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA240531C00645000 | 2024-04-26 11:00AM EDT | 2024-05-31 | 230.60 | 251.10 | 255.05 | 0.00 | - | 1 | 2 | 70.12% |
| NVDA240614C00645000 | 2024-05-09 11:56AM EDT | 2024-06-14 | 249.52 | 252.20 | 257.90 | 0.00 | - | 1 | 1 | 54.80% |
| NVDA240621C00645000 | 2024-05-09 1:34PM EDT | 2024-06-21 | 254.19 | 256.20 | 257.60 | 0.00 | - | 1 | 563 | 58.74% |
| NVDA240719C00645000 | 2024-05-09 1:48PM EDT | 2024-07-19 | 257.95 | 262.60 | 264.25 | 0.00 | - | 4 | 89 | 59.43% |
| NVDA240920C00645000 | 2024-05-09 3:31PM EDT | 2024-09-20 | 273.50 | 278.45 | 282.05 | 0.00 | - | 6 | 90 | 59.69% |
| NVDA250117C00645000 | 2024-05-02 11:51AM EDT | 2025-01-17 | 271.20 | 306.35 | 308.35 | 0.00 | - | 4 | 191 | 58.41% |
| NVDA250221C00645000 | 2024-04-15 2:35PM EDT | 2025-02-21 | 300.10 | 313.10 | 315.35 | 0.00 | - | 6 | 85 | 58.02% |
| NVDA250620C00645000 | 2024-04-26 10:17AM EDT | 2025-06-20 | 319.70 | 337.85 | 340.00 | 0.00 | - | 1 | 100 | 58.33% |
| NVDA251219C00645000 | 2024-04-02 1:17PM EDT | 2025-12-19 | 376.95 | 341.55 | 344.25 | 0.00 | - | 2 | 126 | 50.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00645000 | 2024-05-09 2:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,393 | 181.25% |
| NVDA240517P00645000 | 2024-05-10 9:36AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 17 | 2,017 | 78.91% |
| NVDA240524P00645000 | 2024-05-09 11:07AM EDT | 2024-05-24 | 1.01 | 0.75 | 0.85 | 0.00 | - | 36 | 121 | 78.27% |
| NVDA240531P00645000 | 2024-05-10 9:46AM EDT | 2024-05-31 | 0.96 | 1.15 | 1.30 | -0.54 | -36.00% | 21 | 160 | 69.04% |
| NVDA240607P00645000 | 2024-05-09 3:47PM EDT | 2024-06-07 | 1.44 | 1.62 | 1.84 | -0.63 | -30.43% | 1 | 1,174 | 63.73% |
| NVDA240614P00645000 | 2024-05-09 3:58PM EDT | 2024-06-14 | 3.15 | 2.23 | 2.65 | 0.00 | - | 3 | 13 | 60.90% |
| NVDA240621P00645000 | 2024-05-10 10:31AM EDT | 2024-06-21 | 3.06 | 2.95 | 3.10 | -0.48 | -13.79% | 19 | 623 | 58.11% |
| NVDA240719P00645000 | 2024-05-09 1:08PM EDT | 2024-07-19 | 6.11 | 5.60 | 5.90 | 0.00 | - | 1 | 364 | 52.00% |
| NVDA240920P00645000 | 2024-05-09 3:32PM EDT | 2024-09-20 | 14.50 | 15.60 | 16.00 | -2.35 | -13.95% | 1 | 270 | 50.13% |
| NVDA250117P00645000 | 2024-05-10 9:55AM EDT | 2025-01-17 | 30.70 | 31.80 | 32.40 | -3.15 | -9.31% | 4 | 168 | 46.94% |
| NVDA250221P00645000 | 2024-04-03 1:21PM EDT | 2025-02-21 | 40.00 | 40.00 | 40.75 | 0.00 | - | 1 | 70 | 48.38% |
| NVDA250620P00645000 | 2024-05-07 11:07AM EDT | 2025-06-20 | 50.70 | 51.05 | 52.05 | 0.00 | - | 1 | 57 | 45.42% |
| NVDA251219P00645000 | 2024-05-08 11:32AM EDT | 2025-12-19 | 70.70 | 70.10 | 71.30 | 0.00 | - | 10 | 33 | 44.09% |
© 2024 Yahoo. All rights reserved.