Singapore markets open in 4 hours 14 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,357.50 -340.89 (-0.54%) CMC Crypto 200
1,364.71 +52.09 (+3.97%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1030.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01030000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.34 | 0.31 | 0.36 | -0.01 | -2.86% | 2,816 | 1,503 | 45.85% |
| NVDA240517C01030000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 3.40 | 3.40 | 3.60 | +0.78 | +29.77% | 1,927 | 2,671 | 46.60% |
| NVDA240524C01030000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 20.95 | 20.70 | 21.30 | +5.83 | +38.56% | 64 | 235 | 68.14% |
| NVDA240531C01030000 | 2024-05-06 3:20PM EDT | 2024-05-31 | 25.02 | 24.35 | 25.15 | +6.70 | +36.57% | 16 | 196 | 62.85% |
| NVDA240607C01030000 | 2024-05-06 2:58PM EDT | 2024-06-07 | 29.65 | 28.25 | 29.15 | +7.76 | +35.45% | 9 | 9 | 59.95% |
| NVDA240614C01030000 | 2024-05-06 12:25PM EDT | 2024-06-14 | 32.39 | 32.30 | 33.25 | +6.99 | +27.52% | 28 | 2 | 58.26% |
| NVDA240621C01030000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 35.50 | 35.60 | 36.30 | +7.98 | +29.00% | 508 | 722 | 56.43% |
| NVDA240719C01030000 | 2024-05-06 3:16PM EDT | 2024-07-19 | 49.03 | 48.35 | 49.05 | +9.04 | +22.61% | 31 | 302 | 52.94% |
| NVDA240816C01030000 | 2024-05-06 11:25AM EDT | 2024-08-16 | 61.24 | 61.15 | 61.90 | +9.84 | +19.14% | 14 | 363 | 52.05% |
| NVDA240920C01030000 | 2024-05-06 3:58PM EDT | 2024-09-20 | 80.03 | 80.60 | 81.40 | +14.38 | +21.90% | 5 | 281 | 53.79% |
| NVDA241018C01030000 | 2024-05-06 1:03PM EDT | 2024-10-18 | 91.01 | 90.30 | 91.35 | +16.36 | +21.92% | 1 | 154 | 53.05% |
| NVDA241115C01030000 | 2024-05-06 3:58PM EDT | 2024-11-15 | 101.06 | 101.30 | 102.25 | +17.26 | +20.60% | 2 | 153 | 53.19% |
| NVDA241220C01030000 | 2024-05-03 12:55PM EDT | 2024-12-20 | 100.01 | 115.35 | 116.50 | 0.00 | - | 2 | 165 | 53.83% |
| NVDA250117C01030000 | 2024-05-06 12:44PM EDT | 2025-01-17 | 122.50 | 123.00 | 124.00 | +14.48 | +13.40% | 23 | 563 | 53.27% |
| NVDA250221C01030000 | 2024-05-02 3:46PM EDT | 2025-02-21 | 106.60 | 134.80 | 136.50 | 0.00 | - | 6 | 164 | 53.67% |
| NVDA250620C01030000 | 2024-05-06 12:33PM EDT | 2025-06-20 | 169.00 | 169.00 | 170.40 | +16.13 | +10.55% | 9 | 56 | 53.97% |
| NVDA251219C01030000 | 2024-04-26 3:43PM EDT | 2025-12-19 | 189.40 | 213.10 | 215.35 | 0.00 | - | 13 | 177 | 54.53% |
| NVDA260116C01030000 | 2024-04-26 10:22AM EDT | 2026-01-16 | 186.65 | 218.60 | 221.05 | 0.00 | - | 1 | 68 | 54.48% |
| NVDA260618C01030000 | 2024-04-24 9:40AM EDT | 2026-06-18 | 193.00 | 249.45 | 252.05 | 0.00 | - | 1 | 41 | 54.73% |
| NVDA261218C01030000 | 2024-05-03 2:04PM EDT | 2026-12-18 | 260.19 | 279.90 | 285.30 | 0.00 | - | 2 | 49 | 54.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01030000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 109.40 | 104.40 | 116.55 | -33.60 | -23.50% | 53 | 0 | 61.77% |
| NVDA240517P01030000 | 2024-05-06 1:05PM EDT | 2024-05-17 | 114.55 | 109.75 | 111.65 | -29.00 | -20.20% | 15 | 31 | 44.68% |
| NVDA240524P01030000 | 2024-05-06 11:24AM EDT | 2024-05-24 | 130.50 | 125.30 | 127.55 | -40.41 | -23.64% | 6 | 15 | 63.42% |
| NVDA240531P01030000 | 2024-04-29 10:46AM EDT | 2024-05-31 | 173.21 | 127.35 | 131.35 | 0.00 | - | - | 1 | 57.95% |
| NVDA240621P01030000 | 2024-05-06 11:26AM EDT | 2024-06-21 | 143.15 | 136.95 | 139.50 | -21.35 | -12.98% | 2 | 170 | 51.05% |
| NVDA240719P01030000 | 2024-05-01 12:16PM EDT | 2024-07-19 | 225.25 | 146.10 | 148.45 | 0.00 | - | 2 | 73 | 47.25% |
| NVDA240816P01030000 | 2024-05-03 12:02PM EDT | 2024-08-16 | 176.80 | 155.50 | 157.95 | -5.90 | -3.23% | 1 | 196 | 45.54% |
| NVDA240920P01030000 | 2024-04-12 12:31PM EDT | 2024-09-20 | 197.65 | 169.40 | 171.95 | 0.00 | - | 16 | 303 | 45.82% |
| NVDA241018P01030000 | 2024-05-03 10:00AM EDT | 2024-10-18 | 200.79 | 175.55 | 178.35 | 0.00 | - | 1 | 10 | 44.44% |
| NVDA241115P01030000 | 2024-04-11 2:51PM EDT | 2024-11-15 | 200.20 | 182.70 | 185.50 | 0.00 | - | 2 | 108 | 43.83% |
| NVDA241220P01030000 | 2024-04-01 2:02PM EDT | 2024-12-20 | 213.70 | 232.20 | 236.75 | 0.00 | - | 2 | 329 | 57.27% |
| NVDA250117P01030000 | 2024-04-30 1:40PM EDT | 2025-01-17 | 228.78 | 196.60 | 199.15 | 0.00 | - | 1 | 160 | 42.57% |
| NVDA250221P01030000 | 2024-04-03 3:39PM EDT | 2025-02-21 | 225.80 | 219.75 | 226.00 | 0.00 | - | 2 | 19 | 48.14% |
| NVDA250620P01030000 | 2024-05-02 1:56PM EDT | 2025-06-20 | 260.21 | 223.90 | 228.40 | 0.00 | - | 2 | 237 | 41.20% |
| NVDA251219P01030000 | 2024-04-01 10:29AM EDT | 2025-12-19 | 260.80 | 295.95 | 299.40 | 0.00 | - | 2 | 14 | 49.50% |
| NVDA260116P01030000 | 2024-05-01 1:12PM EDT | 2026-01-16 | 305.45 | 251.35 | 256.75 | 0.00 | - | 1 | 1,313 | 39.44% |
| NVDA260618P01030000 | 2024-03-19 10:51AM EDT | 2026-06-18 | 298.20 | 297.20 | 302.90 | 0.00 | - | 7 | 12 | 44.00% |
| NVDA261218P01030000 | 2024-04-22 9:59AM EDT | 2026-12-18 | 343.00 | 278.45 | 295.15 | 0.00 | - | 1 | 12 | 38.26% |
© 2024 Yahoo. All rights reserved.