Singapore markets open in 3 hours 26 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
63,501.08 -268.59 (-0.42%) CMC Crypto 200
1,364.74 +52.11 (+3.97%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1070.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01070000 | 2024-05-06 3:47PM EDT | 2024-05-10 | 0.11 | 0.09 | 0.13 | -0.03 | -21.43% | 1,658 | 2,071 | 50.68% |
| NVDA240517C01070000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 1.55 | 1.55 | 1.67 | +0.17 | +12.32% | 1,897 | 1,231 | 48.94% |
| NVDA240524C01070000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 13.70 | 13.70 | 14.25 | +3.35 | +32.37% | 48 | 365 | 68.45% |
| NVDA240531C01070000 | 2024-05-06 2:40PM EDT | 2024-05-31 | 17.37 | 16.75 | 17.30 | +3.70 | +27.07% | 19 | 33 | 62.94% |
| NVDA240607C01070000 | 2024-05-06 11:30AM EDT | 2024-06-07 | 20.72 | 20.05 | 20.75 | +4.17 | +25.20% | 42 | 11 | 59.98% |
| NVDA240614C01070000 | 2024-05-03 10:15AM EDT | 2024-06-14 | 22.10 | 23.50 | 24.50 | +4.75 | +27.38% | 1 | 2 | 58.28% |
| NVDA240621C01070000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 26.07 | 26.35 | 27.05 | +5.57 | +27.17% | 178 | 1,939 | 56.31% |
| NVDA240719C01070000 | 2024-05-06 12:30PM EDT | 2024-07-19 | 37.45 | 37.90 | 38.70 | +7.36 | +24.46% | 12 | 266 | 52.76% |
| NVDA240816C01070000 | 2024-05-06 12:58PM EDT | 2024-08-16 | 50.20 | 49.90 | 50.65 | +9.30 | +22.74% | 6 | 190 | 51.82% |
| NVDA240920C01070000 | 2024-05-06 2:55PM EDT | 2024-09-20 | 70.00 | 68.55 | 69.40 | +11.87 | +20.42% | 9 | 206 | 53.55% |
| NVDA241018C01070000 | 2024-05-06 3:52PM EDT | 2024-10-18 | 77.00 | 77.95 | 78.90 | +9.25 | +13.65% | 13 | 140 | 52.78% |
| NVDA241115C01070000 | 2024-05-03 10:36AM EDT | 2024-11-15 | 73.10 | 88.70 | 89.70 | 0.00 | - | 1 | 60 | 52.94% |
| NVDA241220C01070000 | 2024-05-06 3:57PM EDT | 2024-12-20 | 102.00 | 102.50 | 103.55 | +25.20 | +32.81% | 11 | 134 | 53.54% |
| NVDA250117C01070000 | 2024-05-06 1:16PM EDT | 2025-01-17 | 109.00 | 110.10 | 111.05 | +12.33 | +12.75% | 1 | 377 | 53.00% |
| NVDA250221C01070000 | 2024-05-06 11:01AM EDT | 2025-02-21 | 118.50 | 121.75 | 123.35 | +23.10 | +24.21% | 5 | 73 | 53.38% |
| NVDA250620C01070000 | 2024-05-06 3:22PM EDT | 2025-06-20 | 156.58 | 155.70 | 157.10 | +16.98 | +12.16% | 148 | 393 | 53.68% |
| NVDA251219C01070000 | 2024-04-18 3:39PM EDT | 2025-12-19 | 160.67 | 200.20 | 201.75 | 0.00 | - | 5 | 37 | 54.23% |
| NVDA260116C01070000 | 2024-05-06 2:58PM EDT | 2026-01-16 | 206.97 | 205.75 | 207.40 | +55.81 | +36.92% | 5 | 83 | 54.17% |
| NVDA260618C01070000 | 2024-04-25 10:42AM EDT | 2026-06-18 | 174.30 | 236.40 | 238.85 | 0.00 | - | 6 | 30 | 54.41% |
| NVDA261218C01070000 | 2024-05-03 9:41AM EDT | 2026-12-18 | 240.50 | 267.15 | 272.50 | 0.00 | - | 2 | 29 | 54.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01070000 | 2024-05-06 12:06PM EDT | 2024-05-10 | 152.50 | 145.10 | 156.55 | -30.25 | -16.55% | 6 | 0 | 80.40% |
| NVDA240517P01070000 | 2024-05-06 11:51AM EDT | 2024-05-17 | 152.00 | 148.00 | 150.10 | -30.80 | -16.85% | 28 | 4 | 47.95% |
| NVDA240621P01070000 | 2024-05-06 11:26AM EDT | 2024-06-21 | 173.75 | 168.00 | 170.45 | -121.25 | -41.10% | 4 | 398 | 50.50% |
| NVDA240719P01070000 | 2024-05-06 11:29AM EDT | 2024-07-19 | 181.95 | 176.05 | 178.85 | -94.91 | -34.28% | 4 | 108 | 47.17% |
| NVDA240816P01070000 | 2024-04-26 9:34AM EDT | 2024-08-16 | 244.85 | 183.95 | 187.25 | 0.00 | - | 2 | 64 | 45.24% |
| NVDA240920P01070000 | 2024-05-02 9:37AM EDT | 2024-09-20 | 248.10 | 197.15 | 200.20 | 0.00 | - | 1 | 50 | 45.42% |
| NVDA241018P01070000 | 2024-04-19 2:14PM EDT | 2024-10-18 | 300.90 | 203.05 | 206.10 | 0.00 | - | 2 | 20 | 43.97% |
| NVDA241115P01070000 | 2024-04-02 10:05AM EDT | 2024-11-15 | 243.45 | 262.75 | 266.05 | 0.00 | - | 2 | 28 | 62.99% |
| NVDA241220P01070000 | 2024-05-02 9:37AM EDT | 2024-12-20 | 264.40 | 219.45 | 221.95 | 0.00 | - | 1 | 121 | 43.16% |
| NVDA250117P01070000 | 2024-04-30 11:02AM EDT | 2025-01-17 | 252.56 | 223.20 | 226.00 | 0.00 | - | 2 | 205 | 42.10% |
| NVDA250221P01070000 | 2024-03-26 11:49AM EDT | 2025-02-21 | 238.75 | 284.35 | 297.15 | 0.00 | - | 2 | 15 | 59.38% |
| NVDA250620P01070000 | 2024-03-28 9:39AM EDT | 2025-06-20 | 274.25 | 274.50 | 279.65 | 0.00 | - | 1 | 43 | 47.21% |
| NVDA251219P01070000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 299.65 | 354.05 | 370.80 | 0.00 | - | 2 | 15 | 57.04% |
| NVDA260116P01070000 | 2024-04-01 3:16PM EDT | 2026-01-16 | 291.90 | 316.00 | 333.25 | 0.00 | - | 15 | 55 | 49.61% |
| NVDA260618P01070000 | 2024-04-04 2:52PM EDT | 2026-06-18 | 316.13 | 307.20 | 312.85 | 0.00 | - | 1 | 23 | 40.62% |
© 2024 Yahoo. All rights reserved.