Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,157.85 +30.06 (+0.59%) Dow
38,811.39 +135.71 (+0.35%) Nasdaq
16,248.58 +92.25 (+0.57%) Bitcoin USD
63,983.76 +108.60 (+0.17%) CMC Crypto 200
1,376.55 +63.92 (+4.87%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Strike:1080.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01080000 | 2024-05-06 9:58AM EDT | 2024-05-10 | 0.13 | 0.12 | 0.15 | +0.02 | +18.18% | 522 | 1,574 | 58.11% |
| NVDA240517C01080000 | 2024-05-06 9:57AM EDT | 2024-05-17 | 1.54 | 1.52 | 1.57 | +0.31 | +25.20% | 62 | 2,244 | 53.54% |
| NVDA240524C01080000 | 2024-05-06 9:44AM EDT | 2024-05-24 | 11.35 | 12.00 | 12.40 | +2.30 | +25.41% | 7 | 72 | 71.14% |
| NVDA240531C01080000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 14.00 | 14.90 | 15.40 | +2.40 | +20.69% | 4 | 277 | 65.48% |
| NVDA240607C01080000 | 2024-05-06 9:52AM EDT | 2024-06-07 | 17.70 | 18.00 | 18.60 | +2.38 | +15.54% | 1 | 16 | 62.26% |
| NVDA240614C01080000 | 2024-05-03 10:15AM EDT | 2024-06-14 | 15.28 | 21.05 | 21.80 | 0.00 | - | 2 | 2 | 60.09% |
| NVDA240621C01080000 | 2024-05-06 9:58AM EDT | 2024-06-21 | 24.00 | 24.30 | 24.70 | +5.00 | +26.32% | 18 | 768 | 58.51% |
| NVDA240719C01080000 | 2024-05-06 9:53AM EDT | 2024-07-19 | 34.60 | 34.75 | 35.10 | +5.08 | +17.21% | 11 | 678 | 54.06% |
| NVDA240816C01080000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 38.77 | 46.00 | 46.45 | 0.00 | - | 58 | 342 | 52.82% |
| NVDA240920C01080000 | 2024-05-06 9:42AM EDT | 2024-09-20 | 60.70 | 64.35 | 65.05 | +13.80 | +29.42% | 4 | 408 | 54.59% |
| NVDA241018C01080000 | 2024-05-06 9:48AM EDT | 2024-10-18 | 71.00 | 72.40 | 73.40 | +10.00 | +16.39% | 10 | 87 | 53.29% |
| NVDA241115C01080000 | 2024-05-03 11:34AM EDT | 2024-11-15 | 71.74 | 82.70 | 83.50 | 0.00 | - | 1 | 95 | 53.29% |
| NVDA241220C01080000 | 2024-05-03 12:04PM EDT | 2024-12-20 | 85.70 | 96.10 | 97.15 | 0.00 | - | 4 | 490 | 53.85% |
| NVDA250117C01080000 | 2024-05-03 12:43PM EDT | 2025-01-17 | 102.55 | 103.75 | 104.60 | +9.50 | +10.21% | 10 | 524 | 53.35% |
| NVDA250221C01080000 | 2024-05-03 3:50PM EDT | 2025-02-21 | 104.00 | 115.30 | 116.65 | 0.00 | - | 2 | 64 | 53.71% |
| NVDA250321C01080000 | 2024-05-03 9:37AM EDT | 2025-03-21 | 106.73 | 123.25 | 124.55 | 0.00 | - | 1 | 178 | 53.65% |
| NVDA250620C01080000 | 2024-05-02 12:05PM EDT | 2025-06-20 | 118.30 | 147.55 | 148.75 | 0.00 | - | 1 | 377 | 53.63% |
| NVDA250919C01080000 | 2024-05-01 12:25PM EDT | 2025-09-19 | 128.05 | 168.35 | 174.20 | 0.00 | - | 1 | 22 | 53.95% |
| NVDA251219C01080000 | 2024-04-22 2:20PM EDT | 2025-12-19 | 131.60 | 191.10 | 192.20 | 0.00 | - | 5 | 73 | 54.05% |
| NVDA260116C01080000 | 2024-04-19 2:06PM EDT | 2026-01-16 | 132.75 | 196.30 | 197.75 | 0.00 | - | 10 | 43 | 53.96% |
| NVDA260618C01080000 | 2024-04-30 1:34PM EDT | 2026-06-18 | 205.70 | 227.05 | 229.75 | 0.00 | - | 1 | 15 | 54.32% |
| NVDA261218C01080000 | 2024-05-01 11:22AM EDT | 2026-12-18 | 214.03 | 257.30 | 262.40 | 0.00 | - | 4 | 127 | 54.32% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01080000 | 2024-05-01 2:40PM EDT | 2024-05-10 | 238.20 | 162.10 | 173.45 | 0.00 | - | 8 | 0 | 104.16% |
| NVDA240517P01080000 | 2024-05-06 9:43AM EDT | 2024-05-17 | 174.95 | 167.60 | 170.00 | -80.20 | -31.43% | 4 | 0 | 49.74% |
| NVDA240524P01080000 | 2024-04-19 3:54PM EDT | 2024-05-24 | 322.50 | 176.20 | 179.45 | 0.00 | - | 2 | 4 | 64.31% |
| NVDA240621P01080000 | 2024-04-29 9:52AM EDT | 2024-06-21 | 234.80 | 184.30 | 187.75 | 0.00 | - | 2 | 232 | 50.83% |
| NVDA240719P01080000 | 2024-05-02 9:37AM EDT | 2024-07-19 | 239.60 | 191.60 | 195.15 | 0.00 | - | 2 | 52 | 47.62% |
| NVDA240816P01080000 | 2024-04-08 11:44AM EDT | 2024-08-16 | 229.70 | 198.25 | 202.20 | 0.00 | - | 1 | 42 | 45.11% |
| NVDA240920P01080000 | 2024-03-27 11:32AM EDT | 2024-09-20 | 240.75 | 244.90 | 248.00 | 0.00 | - | 2 | 61 | 60.60% |
| NVDA241018P01080000 | 2024-03-26 9:52AM EDT | 2024-10-18 | 216.10 | 286.20 | 290.70 | 0.00 | - | 3 | 17 | 72.69% |
| NVDA241115P01080000 | 2024-03-27 10:24AM EDT | 2024-11-15 | 248.95 | 253.70 | 257.85 | 0.00 | - | 4 | 39 | 54.74% |
| NVDA241220P01080000 | 2024-04-15 9:46AM EDT | 2024-12-20 | 245.00 | 232.50 | 235.50 | 0.00 | - | 2 | 241 | 43.07% |
| NVDA250117P01080000 | 2024-04-22 12:00PM EDT | 2025-01-17 | 320.00 | 236.20 | 239.40 | 0.00 | - | 1 | 170 | 42.00% |
| NVDA250221P01080000 | 2024-04-01 11:26AM EDT | 2025-02-21 | 259.90 | 294.40 | 304.70 | 0.00 | - | 4 | 40 | 58.24% |
| NVDA250321P01080000 | 2024-03-20 1:54PM EDT | 2025-03-21 | 275.85 | 340.35 | 353.75 | 0.00 | - | 10 | 5 | 69.61% |
| NVDA250620P01080000 | 2024-04-11 2:36PM EDT | 2025-06-20 | 269.35 | 263.60 | 266.35 | 0.00 | - | 4 | 21 | 40.42% |
| NVDA251219P01080000 | 2024-04-23 11:35AM EDT | 2025-12-19 | 330.17 | 286.35 | 290.00 | 0.00 | - | 1 | 124 | 38.82% |
| NVDA260116P01080000 | 2024-04-23 11:35AM EDT | 2026-01-16 | 331.31 | 287.45 | 291.60 | 0.00 | - | 1 | 100 | 38.27% |
| NVDA260618P01080000 | 2024-04-04 3:01PM EDT | 2026-06-18 | 327.19 | 314.15 | 319.65 | 0.00 | - | 2 | 9 | 39.59% |
| NVDA261218P01080000 | 2024-04-04 2:52PM EDT | 2026-12-18 | 339.10 | 324.65 | 339.40 | 0.00 | - | 1 | 6 | 38.97% |
© 2024 Yahoo. All rights reserved.