Singapore markets open in 7 hours 35 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,160.20 +32.41 (+0.63%) Dow
38,773.31 +97.63 (+0.25%) Nasdaq
16,267.99 +111.66 (+0.69%) Bitcoin USD
63,380.64 -1,093.43 (-1.70%) CMC Crypto 200
1,365.93 +53.30 (+4.06%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Strike:670.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00670000 | 2024-05-06 12:53PM EDT | 2024-05-10 | 247.41 | 247.65 | 250.00 | +26.30 | +11.89% | 6 | 75 | 160.84% |
| NVDA240517C00670000 | 2024-05-06 12:57PM EDT | 2024-05-17 | 249.76 | 249.05 | 251.20 | +29.71 | +13.50% | 2 | 1,913 | 112.07% |
| NVDA240524C00670000 | 2024-05-03 3:17PM EDT | 2024-05-24 | 222.80 | 250.35 | 252.95 | 0.00 | - | 5 | 5 | 95.54% |
| NVDA240531C00670000 | 2024-05-06 9:36AM EDT | 2024-05-31 | 235.30 | 252.10 | 254.60 | +13.48 | +6.08% | 2 | 3 | 87.05% |
| NVDA240607C00670000 | 2024-05-03 1:23PM EDT | 2024-06-07 | 228.50 | 253.60 | 255.35 | 0.00 | - | 3 | 3 | 80.15% |
| NVDA240621C00670000 | 2024-05-06 11:24AM EDT | 2024-06-21 | 257.00 | 257.30 | 258.95 | +62.51 | +32.14% | 17 | 886 | 74.17% |
| NVDA240719C00670000 | 2024-05-03 10:13AM EDT | 2024-07-19 | 229.85 | 264.00 | 265.20 | 0.00 | - | 6 | 285 | 67.15% |
| NVDA240816C00670000 | 2024-05-01 11:23AM EDT | 2024-08-16 | 192.51 | 268.85 | 273.15 | 0.00 | - | 2 | 204 | 63.57% |
| NVDA241018C00670000 | 2024-05-02 3:34PM EDT | 2024-10-18 | 240.00 | 287.55 | 289.45 | 0.00 | - | 10 | 28 | 62.01% |
| NVDA241115C00670000 | 2024-05-03 12:54PM EDT | 2024-11-15 | 268.00 | 294.90 | 296.70 | 0.00 | - | 1 | 51 | 61.61% |
| NVDA250117C00670000 | 2024-05-02 10:39AM EDT | 2025-01-17 | 249.94 | 310.70 | 312.30 | 0.00 | - | 2 | 798 | 61.15% |
| NVDA250221C00670000 | 2024-05-02 11:32AM EDT | 2025-02-21 | 260.75 | 318.30 | 320.40 | 0.00 | - | 1 | 100 | 60.83% |
| NVDA250620C00670000 | 2024-05-02 9:44AM EDT | 2025-06-20 | 290.25 | 343.45 | 345.80 | 0.00 | - | 1 | 387 | 60.43% |
| NVDA251219C00670000 | 2024-05-03 1:43PM EDT | 2025-12-19 | 351.25 | 376.95 | 379.45 | 0.00 | - | 6 | 58 | 60.21% |
| NVDA260116C00670000 | 2024-05-01 1:21PM EDT | 2026-01-16 | 301.35 | 381.00 | 383.90 | 0.00 | - | 34 | 296 | 60.06% |
| NVDA260618C00670000 | 2024-03-27 11:14AM EDT | 2026-06-18 | 395.73 | 367.05 | 370.30 | 0.00 | - | 2 | 97 | 50.25% |
| NVDA261218C00670000 | 2024-04-29 9:38AM EDT | 2026-12-18 | 390.15 | 427.80 | 432.65 | 0.00 | - | 2 | 129 | 59.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00670000 | 2024-05-06 1:01PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.08 | -0.09 | -64.29% | 337 | 474 | 95.31% |
| NVDA240517P00670000 | 2024-05-06 1:05PM EDT | 2024-05-17 | 0.25 | 0.25 | 0.27 | -0.18 | -41.86% | 109 | 1,518 | 71.29% |
| NVDA240524P00670000 | 2024-05-06 12:40PM EDT | 2024-05-24 | 1.62 | 1.54 | 1.63 | -0.92 | -36.22% | 103 | 227 | 73.46% |
| NVDA240531P00670000 | 2024-05-06 12:49PM EDT | 2024-05-31 | 2.20 | 2.15 | 2.25 | -1.15 | -34.33% | 47 | 194 | 66.61% |
| NVDA240607P00670000 | 2024-05-06 12:20PM EDT | 2024-06-07 | 2.95 | 2.84 | 3.10 | -1.50 | -33.71% | 75 | 61 | 62.66% |
| NVDA240614P00670000 | 2024-05-06 11:54AM EDT | 2024-06-14 | 4.00 | 3.75 | 4.05 | -1.63 | -28.95% | 10 | 13 | 60.23% |
| NVDA240621P00670000 | 2024-05-06 1:08PM EDT | 2024-06-21 | 4.71 | 4.65 | 4.75 | -1.84 | -27.67% | 29 | 1,285 | 57.89% |
| NVDA240719P00670000 | 2024-05-06 12:17PM EDT | 2024-07-19 | 8.10 | 8.05 | 8.25 | -2.75 | -25.35% | 16 | 622 | 52.41% |
| NVDA240816P00670000 | 2024-05-06 12:24PM EDT | 2024-08-16 | 12.33 | 11.95 | 12.25 | -2.92 | -19.15% | 24 | 363 | 50.11% |
| NVDA241018P00670000 | 2024-05-02 3:31PM EDT | 2024-10-18 | 31.85 | 22.95 | 23.50 | 0.00 | - | 59 | 179 | 48.87% |
| NVDA241115P00670000 | 2024-05-02 3:22PM EDT | 2024-11-15 | 37.15 | 27.40 | 27.80 | 0.00 | - | 68 | 644 | 48.13% |
| NVDA250117P00670000 | 2024-05-06 12:56PM EDT | 2025-01-17 | 36.68 | 36.55 | 37.00 | -6.92 | -15.87% | 5 | 635 | 46.90% |
| NVDA250221P00670000 | 2024-05-01 11:59AM EDT | 2025-02-21 | 62.50 | 41.55 | 42.40 | 0.00 | - | 6 | 21 | 46.66% |
| NVDA250620P00670000 | 2024-05-06 11:39AM EDT | 2025-06-20 | 56.79 | 56.50 | 57.15 | -32.23 | -36.21% | 2 | 46 | 45.15% |
| NVDA251219P00670000 | 2024-05-01 3:39PM EDT | 2025-12-19 | 92.85 | 76.05 | 77.20 | 0.00 | - | 17 | 519 | 43.85% |
| NVDA260116P00670000 | 2024-05-06 9:38AM EDT | 2026-01-16 | 80.00 | 78.15 | 79.30 | -5.00 | -5.88% | 11 | 142 | 43.47% |
| NVDA260618P00670000 | 2024-05-02 12:19PM EDT | 2026-06-18 | 104.80 | 91.15 | 92.50 | 0.00 | - | 16 | 22 | 42.43% |
| NVDA261218P00670000 | 2024-05-01 12:29PM EDT | 2026-12-18 | 124.50 | 104.65 | 106.20 | 0.00 | - | 1 | 101 | 41.37% |
© 2024 Yahoo. All rights reserved.