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
60,761.65 -1,624.96 (-2.60%) CMC Crypto 200
1,266.59 -91.42 (-6.73%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Strike:685.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00685000 | 2024-05-01 10:53AM EDT | 2024-05-10 | 154.60 | 211.00 | 212.95 | 0.00 | - | - | 1 | 260.16% |
| NVDA240517C00685000 | 2024-05-08 3:27PM EDT | 2024-05-17 | 219.53 | 211.35 | 213.40 | 0.00 | - | 45 | 670 | 97.39% |
| NVDA240524C00685000 | 2024-05-10 11:08AM EDT | 2024-05-24 | 217.00 | 213.65 | 215.75 | +10.10 | +4.88% | 2 | 24 | 86.30% |
| NVDA240531C00685000 | 2024-05-10 9:50AM EDT | 2024-05-31 | 219.00 | 215.70 | 216.95 | +22.03 | +11.18% | 4 | 222 | 77.53% |
| NVDA240607C00685000 | 2024-05-01 1:27PM EDT | 2024-06-07 | 215.69 | 216.95 | 218.30 | +63.37 | +41.60% | 2 | 9 | 71.32% |
| NVDA240621C00685000 | 2024-05-10 11:11AM EDT | 2024-06-21 | 222.85 | 220.10 | 221.10 | +7.30 | +3.39% | 7 | 497 | 64.81% |
| NVDA240719C00685000 | 2024-05-03 12:42PM EDT | 2024-07-19 | 223.75 | 227.70 | 228.65 | 0.00 | - | 4 | 258 | 60.57% |
| NVDA250117C00685000 | 2024-05-07 9:42AM EDT | 2025-01-17 | 291.80 | 277.80 | 279.85 | 0.00 | - | 1 | 227 | 58.16% |
| NVDA250221C00685000 | 2024-04-01 1:26PM EDT | 2025-02-21 | 297.00 | 254.90 | 258.30 | 0.00 | - | 1 | 61 | 45.40% |
| NVDA250620C00685000 | 2024-05-01 1:12PM EDT | 2025-06-20 | 255.27 | 313.45 | 315.55 | 0.00 | - | 2 | 156 | 58.52% |
| NVDA251219C00685000 | 2024-04-03 12:36PM EDT | 2025-12-19 | 353.05 | 343.00 | 345.70 | 0.00 | - | 5 | 43 | 57.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00685000 | 2024-05-09 3:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 332 | 150.00% |
| NVDA240517P00685000 | 2024-05-10 12:08PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.16 | -64.00% | 115 | 1,611 | 67.38% |
| NVDA240524P00685000 | 2024-05-10 10:37AM EDT | 2024-05-24 | 1.70 | 1.47 | 1.58 | -0.40 | -19.05% | 280 | 896 | 72.44% |
| NVDA240531P00685000 | 2024-05-10 9:34AM EDT | 2024-05-31 | 2.06 | 2.20 | 2.33 | -0.82 | -28.47% | 2 | 250 | 64.38% |
| NVDA240607P00685000 | 2024-05-10 11:56AM EDT | 2024-06-07 | 3.29 | 3.05 | 3.25 | -0.86 | -20.72% | 43 | 55 | 59.96% |
| NVDA240614P00685000 | 2024-05-10 11:03AM EDT | 2024-06-14 | 4.37 | 4.15 | 4.50 | -0.88 | -16.76% | 1 | 14 | 57.71% |
| NVDA240621P00685000 | 2024-05-10 9:52AM EDT | 2024-06-21 | 4.80 | 5.05 | 5.20 | -1.48 | -23.57% | 22 | 850 | 54.95% |
| NVDA240719P00685000 | 2024-05-10 10:12AM EDT | 2024-07-19 | 9.20 | 8.95 | 9.30 | -1.30 | -12.38% | 1 | 193 | 49.99% |
| NVDA250117P00685000 | 2024-05-03 10:20AM EDT | 2025-01-17 | 47.50 | 41.05 | 41.60 | 0.00 | - | 1 | 443 | 45.63% |
| NVDA250221P00685000 | 2024-04-23 2:19PM EDT | 2025-02-21 | 62.41 | 46.75 | 47.40 | 0.00 | - | 2 | 6 | 45.47% |
| NVDA250620P00685000 | 2024-05-10 9:38AM EDT | 2025-06-20 | 61.70 | 62.70 | 63.40 | +0.40 | +0.65% | 20 | 61 | 44.26% |
| NVDA251219P00685000 | 2024-05-06 1:05PM EDT | 2025-12-19 | 81.45 | 83.40 | 84.65 | 0.00 | - | 1 | 29 | 43.16% |
© 2024 Yahoo. All rights reserved.