Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,570.70 -143.10 (-0.22%) CMC Crypto 200
1,377.66 +65.04 (+4.95%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1020.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01020000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,886 | 1,368 | 25.00% |
| NVDA240517C01020000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 2.98 | 0.00 | 0.00 | 0.00 | - | 700 | 1,839 | 12.50% |
| NVDA240524C01020000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 16.67 | 0.00 | 0.00 | 0.00 | - | 100 | 231 | 12.50% |
| NVDA240531C01020000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 20.40 | 0.00 | 0.00 | 0.00 | - | 30 | 292 | 12.50% |
| NVDA240607C01020000 | 2024-05-03 2:02PM EDT | 2024-06-07 | 23.81 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 12.50% |
| NVDA240614C01020000 | 2024-05-03 9:48AM EDT | 2024-06-14 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NVDA240621C01020000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 29.50 | 0.00 | 0.00 | 0.00 | - | 266 | 1,577 | 6.25% |
| NVDA240719C01020000 | 2024-05-03 3:19PM EDT | 2024-07-19 | 41.17 | 0.00 | 0.00 | 0.00 | - | 22 | 598 | 6.25% |
| NVDA240816C01020000 | 2024-05-03 1:59PM EDT | 2024-08-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 35 | 543 | 6.25% |
| NVDA240920C01020000 | 2024-05-03 2:35PM EDT | 2024-09-20 | 72.90 | 0.00 | 0.00 | 0.00 | - | 5 | 442 | 3.13% |
| NVDA241018C01020000 | 2024-05-03 2:44PM EDT | 2024-10-18 | 81.66 | 0.00 | 0.00 | 0.00 | - | 8 | 126 | 3.13% |
| NVDA241115C01020000 | 2024-05-03 10:38AM EDT | 2024-11-15 | 87.48 | 0.00 | 0.00 | 0.00 | - | 9 | 116 | 3.13% |
| NVDA241220C01020000 | 2024-05-03 12:06PM EDT | 2024-12-20 | 103.10 | 0.00 | 0.00 | 0.00 | - | 2 | 322 | 3.13% |
| NVDA250117C01020000 | 2024-05-03 2:16PM EDT | 2025-01-17 | 112.46 | 0.00 | 0.00 | 0.00 | - | 13 | 1,702 | 3.13% |
| NVDA250221C01020000 | 2024-05-03 1:18PM EDT | 2025-02-21 | 124.50 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 3.13% |
| NVDA250321C01020000 | 2024-05-02 10:16AM EDT | 2025-03-21 | 107.45 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 3.13% |
| NVDA250620C01020000 | 2024-05-03 12:16PM EDT | 2025-06-20 | 154.00 | 0.00 | 0.00 | 0.00 | - | 2 | 450 | 3.13% |
| NVDA250919C01020000 | 2024-05-01 3:33PM EDT | 2025-09-19 | 153.60 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 3.13% |
| NVDA251219C01020000 | 2024-05-03 11:52AM EDT | 2025-12-19 | 193.67 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 1.56% |
| NVDA260116C01020000 | 2024-05-03 9:50AM EDT | 2026-01-16 | 200.87 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 1.56% |
| NVDA260618C01020000 | 2024-04-22 11:51AM EDT | 2026-06-18 | 169.12 | 0.00 | 0.00 | 0.00 | - | 22 | 69 | 1.56% |
| NVDA261218C01020000 | 2024-05-01 11:59AM EDT | 2026-12-18 | 222.32 | 0.00 | 0.00 | 0.00 | - | 25 | 132 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01020000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 131.90 | 0.00 | 0.00 | 0.00 | - | 12 | 6 | 0.00% |
| NVDA240517P01020000 | 2024-05-03 3:30PM EDT | 2024-05-17 | 132.90 | 0.00 | 0.00 | 0.00 | - | 22 | 55 | 0.00% |
| NVDA240524P01020000 | 2024-04-30 9:44AM EDT | 2024-05-24 | 156.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240531P01020000 | 2024-04-18 3:48PM EDT | 2024-05-31 | 184.49 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA240621P01020000 | 2024-04-26 10:19AM EDT | 2024-06-21 | 175.35 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 0.00% |
| NVDA240719P01020000 | 2024-05-01 12:16PM EDT | 2024-07-19 | 215.45 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| NVDA240816P01020000 | 2024-05-02 9:42AM EDT | 2024-08-16 | 198.55 | 0.00 | 0.00 | 0.00 | - | 9 | 152 | 0.00% |
| NVDA240920P01020000 | 2024-04-29 2:00PM EDT | 2024-09-20 | 195.95 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 0.00% |
| NVDA241018P01020000 | 2024-04-01 11:17AM EDT | 2024-10-18 | 194.80 | 230.15 | 233.55 | 0.00 | - | 2 | 42 | 61.73% |
| NVDA241115P01020000 | 2024-03-28 10:12AM EDT | 2024-11-15 | 203.85 | 203.85 | 208.20 | 0.00 | - | 2 | 70 | 47.80% |
| NVDA241220P01020000 | 2024-04-01 2:02PM EDT | 2024-12-20 | 206.85 | 225.50 | 229.65 | 0.00 | - | 6 | 271 | 51.02% |
| NVDA250117P01020000 | 2024-05-01 12:10PM EDT | 2025-01-17 | 253.10 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 0.00% |
| NVDA250221P01020000 | 2024-04-12 3:19PM EDT | 2025-02-21 | 224.00 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| NVDA250321P01020000 | 2024-04-26 12:14PM EDT | 2025-03-21 | 233.40 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| NVDA250620P01020000 | 2024-05-02 1:58PM EDT | 2025-06-20 | 252.25 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| NVDA251219P01020000 | 2024-04-01 11:13AM EDT | 2025-12-19 | 257.85 | 289.30 | 292.80 | 0.00 | - | 1 | 153 | 46.20% |
| NVDA260116P01020000 | 2024-04-03 11:44AM EDT | 2026-01-16 | 258.27 | 262.05 | 265.00 | 0.00 | - | 1 | 70 | 39.13% |
| NVDA260618P01020000 | 2024-04-25 10:42AM EDT | 2026-06-18 | 309.50 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| NVDA261218P01020000 | 2024-04-09 10:27AM EDT | 2026-12-18 | 307.80 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.