Singapore markets open in 8 hours 33 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,154.89 +27.10 (+0.53%) Dow
38,705.83 +30.15 (+0.08%) Nasdaq
16,253.26 +96.94 (+0.60%) Bitcoin USD
63,559.15 -819.54 (-1.27%) CMC Crypto 200
1,369.32 +56.70 (+4.32%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Strike:1050.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01050000 | 2024-05-06 12:10PM EDT | 2024-05-10 | 0.30 | 0.29 | 0.31 | +0.08 | +36.36% | 2,343 | 2,427 | 52.88% |
| NVDA240517C01050000 | 2024-05-06 12:10PM EDT | 2024-05-17 | 2.75 | 2.72 | 2.77 | +0.86 | +45.50% | 3,408 | 15,184 | 50.59% |
| NVDA240524C01050000 | 2024-05-06 12:07PM EDT | 2024-05-24 | 17.18 | 17.30 | 17.50 | +4.83 | +39.11% | 219 | 1,143 | 70.39% |
| NVDA240531C01050000 | 2024-05-06 12:08PM EDT | 2024-05-31 | 20.70 | 20.50 | 20.95 | +5.75 | +38.46% | 547 | 391 | 64.63% |
| NVDA240607C01050000 | 2024-05-06 12:07PM EDT | 2024-06-07 | 23.85 | 24.05 | 24.55 | +5.05 | +26.86% | 15 | 69 | 61.44% |
| NVDA240614C01050000 | 2024-05-06 10:46AM EDT | 2024-06-14 | 27.25 | 27.70 | 28.65 | +5.25 | +23.86% | 4 | 3 | 59.68% |
| NVDA240621C01050000 | 2024-05-06 12:08PM EDT | 2024-06-21 | 31.10 | 30.85 | 31.20 | +7.40 | +31.22% | 434 | 6,880 | 57.61% |
| NVDA240719C01050000 | 2024-05-06 12:11PM EDT | 2024-07-19 | 42.89 | 42.80 | 43.20 | +8.76 | +25.52% | 69 | 1,080 | 53.76% |
| NVDA240816C01050000 | 2024-05-06 11:36AM EDT | 2024-08-16 | 55.58 | 55.10 | 55.65 | +10.18 | +22.42% | 211 | 698 | 52.75% |
| NVDA240920C01050000 | 2024-05-06 11:22AM EDT | 2024-09-20 | 73.50 | 74.00 | 74.70 | +9.55 | +14.93% | 20 | 372 | 54.38% |
| NVDA241018C01050000 | 2024-05-06 10:57AM EDT | 2024-10-18 | 81.70 | 83.50 | 84.30 | +9.70 | +13.47% | 3 | 134 | 53.54% |
| NVDA241115C01050000 | 2024-05-06 9:54AM EDT | 2024-11-15 | 92.42 | 94.20 | 95.00 | +13.82 | +17.58% | 6 | 165 | 53.60% |
| NVDA241220C01050000 | 2024-05-06 12:01PM EDT | 2024-12-20 | 108.41 | 108.05 | 108.75 | +14.46 | +15.39% | 22 | 563 | 54.14% |
| NVDA250117C01050000 | 2024-05-06 12:03PM EDT | 2025-01-17 | 115.65 | 115.15 | 116.40 | +13.65 | +13.38% | 14 | 1,054 | 53.52% |
| NVDA250221C01050000 | 2024-05-06 10:02AM EDT | 2025-02-21 | 126.25 | 126.60 | 128.75 | +15.30 | +13.79% | 22 | 1,868 | 53.85% |
| NVDA250620C01050000 | 2024-05-06 10:58AM EDT | 2025-06-20 | 158.58 | 160.90 | 162.05 | +10.58 | +7.15% | 4 | 393 | 54.10% |
| NVDA251219C01050000 | 2024-05-06 9:44AM EDT | 2025-12-19 | 201.12 | 205.00 | 206.35 | +46.31 | +29.91% | 3 | 111 | 54.58% |
| NVDA260116C01050000 | 2024-05-06 12:08PM EDT | 2026-01-16 | 211.18 | 210.65 | 212.15 | +34.03 | +19.21% | 2 | 488 | 54.55% |
| NVDA260618C01050000 | 2024-04-30 12:32PM EDT | 2026-06-18 | 216.15 | 240.95 | 243.30 | 0.00 | - | 6 | 62 | 54.74% |
| NVDA261218C01050000 | 2024-05-06 9:53AM EDT | 2026-12-18 | 266.64 | 271.55 | 275.75 | +39.35 | +17.31% | 2 | 1,397 | 54.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01050000 | 2024-05-06 10:45AM EDT | 2024-05-10 | 135.60 | 130.80 | 133.20 | -27.15 | -16.68% | 28 | 0 | 0.00% |
| NVDA240517P01050000 | 2024-05-06 11:59AM EDT | 2024-05-17 | 133.85 | 132.75 | 134.30 | -29.95 | -18.28% | 22 | 114 | 39.97% |
| NVDA240524P01050000 | 2024-05-01 12:08PM EDT | 2024-05-24 | 152.00 | 145.15 | 147.00 | -86.30 | -36.21% | 6 | 3 | 62.33% |
| NVDA240531P01050000 | 2024-05-06 12:06PM EDT | 2024-05-31 | 149.30 | 148.55 | 149.55 | -40.35 | -21.28% | 3 | 2 | 57.65% |
| NVDA240607P01050000 | 2024-04-29 3:35PM EDT | 2024-06-07 | 192.02 | 149.95 | 153.30 | 0.00 | - | - | 1 | 54.34% |
| NVDA240614P01050000 | 2024-05-03 3:55PM EDT | 2024-06-14 | 179.45 | 152.60 | 156.60 | 0.00 | - | 2 | - | 52.55% |
| NVDA240621P01050000 | 2024-05-06 11:25AM EDT | 2024-06-21 | 158.00 | 156.00 | 157.75 | -22.70 | -12.56% | 23 | 413 | 50.66% |
| NVDA240719P01050000 | 2024-05-03 2:36PM EDT | 2024-07-19 | 185.00 | 164.40 | 166.60 | 0.00 | - | 3 | 137 | 47.09% |
| NVDA240816P01050000 | 2024-05-06 12:02PM EDT | 2024-08-16 | 174.40 | 172.30 | 175.10 | -46.40 | -21.01% | 7 | 39 | 45.12% |
| NVDA240920P01050000 | 2024-04-18 2:56PM EDT | 2024-09-20 | 237.85 | 185.90 | 188.55 | 0.00 | - | 12 | 253 | 45.45% |
| NVDA241018P01050000 | 2024-04-01 11:06AM EDT | 2024-10-18 | 211.35 | 252.60 | 256.55 | 0.00 | - | 2 | 18 | 68.78% |
| NVDA241115P01050000 | 2024-05-06 9:41AM EDT | 2024-11-15 | 207.95 | 199.50 | 201.65 | -25.11 | -10.77% | 5 | 100 | 43.49% |
| NVDA241220P01050000 | 2024-04-26 9:46AM EDT | 2024-12-20 | 255.00 | 208.80 | 210.65 | 0.00 | - | 1 | 843 | 43.24% |
| NVDA250117P01050000 | 2024-05-03 12:26PM EDT | 2025-01-17 | 232.00 | 213.00 | 214.95 | 0.00 | - | 11 | 351 | 42.25% |
| NVDA250221P01050000 | 2024-03-26 3:56PM EDT | 2025-02-21 | 232.00 | 268.50 | 278.85 | 0.00 | - | 26 | 40 | 57.71% |
| NVDA250620P01050000 | 2024-03-21 10:21AM EDT | 2025-06-20 | 253.70 | 324.35 | 339.45 | 0.00 | - | 6 | 25 | 63.71% |
| NVDA251219P01050000 | 2024-04-17 12:40PM EDT | 2025-12-19 | 297.50 | 264.35 | 267.35 | 0.00 | - | 6 | 40 | 39.15% |
| NVDA260116P01050000 | 2024-04-26 11:13AM EDT | 2026-01-16 | 290.88 | 267.00 | 270.15 | 0.00 | - | 73 | 128 | 38.85% |
| NVDA260618P01050000 | 2024-02-01 1:23PM EDT | 2026-06-18 | 434.75 | 311.10 | 315.70 | 0.00 | - | - | 4 | 43.37% |
| NVDA261218P01050000 | 2024-04-08 1:21PM EDT | 2026-12-18 | 320.65 | 293.95 | 304.60 | 0.00 | - | 3 | 30 | 37.13% |
© 2024 Yahoo. All rights reserved.