Singapore markets open in 5 hours 11 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,171.67 +43.88 (+0.86%) Dow
38,792.65 +116.97 (+0.30%) Nasdaq
16,319.92 +163.60 (+1.01%) Bitcoin USD
63,072.57 -811.01 (-1.27%) CMC Crypto 200
1,356.90 +44.28 (+3.37%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:1100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01100000 | 2024-05-06 3:33PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.04 | -40.00% | 1,265 | 2,719 | 55.47% |
| NVDA240517C01100000 | 2024-05-06 3:32PM EDT | 2024-05-17 | 0.93 | 0.90 | 0.94 | 0.00 | - | 2,151 | 6,582 | 51.00% |
| NVDA240524C01100000 | 2024-05-06 3:25PM EDT | 2024-05-24 | 10.65 | 9.85 | 10.20 | +3.09 | +40.87% | 584 | 1,691 | 69.07% |
| NVDA240531C01100000 | 2024-05-06 3:11PM EDT | 2024-05-31 | 13.40 | 12.50 | 12.95 | +3.80 | +39.58% | 627 | 708 | 63.67% |
| NVDA240607C01100000 | 2024-05-06 3:22PM EDT | 2024-06-07 | 16.00 | 15.20 | 15.70 | +4.20 | +35.59% | 64 | 73 | 60.34% |
| NVDA240614C01100000 | 2024-05-06 2:56PM EDT | 2024-06-14 | 20.00 | 18.35 | 19.05 | +5.92 | +42.05% | 92 | 27 | 58.69% |
| NVDA240621C01100000 | 2024-05-06 3:29PM EDT | 2024-06-21 | 21.45 | 20.85 | 21.20 | +5.23 | +32.24% | 899 | 12,787 | 56.59% |
| NVDA240719C01100000 | 2024-05-06 3:30PM EDT | 2024-07-19 | 31.50 | 31.25 | 31.55 | +6.50 | +26.00% | 164 | 1,864 | 52.79% |
| NVDA240816C01100000 | 2024-05-06 2:19PM EDT | 2024-08-16 | 43.00 | 42.30 | 42.85 | +8.40 | +24.28% | 67 | 1,069 | 51.80% |
| NVDA240920C01100000 | 2024-05-06 3:28PM EDT | 2024-09-20 | 60.55 | 59.90 | 60.55 | +9.55 | +18.73% | 154 | 1,668 | 53.40% |
| NVDA241018C01100000 | 2024-05-06 2:52PM EDT | 2024-10-18 | 70.65 | 68.85 | 69.65 | +9.50 | +15.54% | 25 | 141 | 52.58% |
| NVDA241115C01100000 | 2024-05-06 2:52PM EDT | 2024-11-15 | 80.84 | 79.40 | 80.20 | +10.44 | +14.83% | 21 | 877 | 52.76% |
| NVDA241220C01100000 | 2024-05-06 2:22PM EDT | 2024-12-20 | 93.52 | 92.85 | 93.85 | +11.12 | +13.50% | 16 | 858 | 53.37% |
| NVDA250117C01100000 | 2024-05-06 2:49PM EDT | 2025-01-17 | 101.61 | 100.50 | 101.20 | +13.61 | +15.47% | 86 | 2,330 | 52.86% |
| NVDA250221C01100000 | 2024-05-06 3:28PM EDT | 2025-02-21 | 113.31 | 111.80 | 113.00 | +12.96 | +12.91% | 20 | 202 | 53.16% |
| NVDA250321C01100000 | 2024-05-06 3:10PM EDT | 2025-03-21 | 122.41 | 119.70 | 120.90 | +15.31 | +14.30% | 25 | 702 | 53.10% |
| NVDA250620C01100000 | 2024-05-06 3:10PM EDT | 2025-06-20 | 147.20 | 145.55 | 146.15 | +14.80 | +11.18% | 20 | 1,435 | 53.44% |
| NVDA250919C01100000 | 2024-05-06 11:20AM EDT | 2025-09-19 | 166.95 | 166.10 | 170.50 | +14.95 | +9.84% | 2 | 8 | 53.57% |
| NVDA251219C01100000 | 2024-05-06 1:33PM EDT | 2025-12-19 | 189.57 | 189.60 | 190.85 | +15.67 | +9.01% | 35 | 353 | 53.99% |
| NVDA260116C01100000 | 2024-05-06 2:44PM EDT | 2026-01-16 | 196.58 | 195.20 | 196.50 | +18.68 | +10.50% | 101 | 500 | 53.94% |
| NVDA260618C01100000 | 2024-05-06 3:25PM EDT | 2026-06-18 | 227.85 | 226.30 | 227.75 | +20.85 | +10.07% | 2 | 230 | 54.20% |
| NVDA261218C01100000 | 2024-05-06 3:14PM EDT | 2026-12-18 | 260.07 | 257.00 | 261.30 | +17.07 | +7.02% | 46 | 1,119 | 54.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01100000 | 2024-05-01 12:07PM EDT | 2024-05-10 | 283.20 | 174.35 | 185.90 | 0.00 | - | 4 | 0 | 111.40% |
| NVDA240517P01100000 | 2024-05-06 2:45PM EDT | 2024-05-17 | 179.79 | 181.05 | 182.70 | -29.11 | -13.93% | 58 | 104 | 51.88% |
| NVDA240524P01100000 | 2024-05-06 9:57AM EDT | 2024-05-24 | 195.60 | 187.85 | 189.90 | -17.78 | -8.33% | 102 | 109 | 64.68% |
| NVDA240531P01100000 | 2024-05-06 11:47AM EDT | 2024-05-31 | 191.00 | 189.00 | 191.60 | -44.93 | -19.04% | 1 | 2 | 58.00% |
| NVDA240607P01100000 | 2024-05-02 3:49PM EDT | 2024-06-07 | 191.00 | 190.95 | 194.40 | -54.60 | -22.23% | 1 | 36 | 55.19% |
| NVDA240621P01100000 | 2024-05-02 3:32PM EDT | 2024-06-21 | 202.89 | 195.30 | 197.35 | -43.91 | -17.79% | 2 | 253 | 50.59% |
| NVDA240719P01100000 | 2024-05-06 11:26AM EDT | 2024-07-19 | 205.95 | 202.25 | 205.15 | -76.43 | -27.07% | 5 | 104 | 47.42% |
| NVDA240816P01100000 | 2024-05-06 10:05AM EDT | 2024-08-16 | 216.06 | 209.60 | 212.80 | -18.64 | -7.94% | 3 | 49 | 45.40% |
| NVDA240920P01100000 | 2024-05-06 10:51AM EDT | 2024-09-20 | 227.00 | 221.95 | 224.35 | -46.20 | -16.91% | 2 | 105 | 45.23% |
| NVDA241018P01100000 | 2024-05-06 3:25PM EDT | 2024-10-18 | 227.65 | 227.05 | 230.05 | -45.65 | -16.70% | 4 | 54 | 43.84% |
| NVDA241115P01100000 | 2024-05-06 9:39AM EDT | 2024-11-15 | 244.45 | 239.25 | 243.15 | -22.72 | -8.50% | 20 | 48 | 45.89% |
| NVDA241220P01100000 | 2024-05-06 11:55AM EDT | 2024-12-20 | 244.50 | 242.40 | 244.90 | -40.15 | -14.11% | 20 | 219 | 42.88% |
| NVDA250117P01100000 | 2024-05-02 2:34PM EDT | 2025-01-17 | 289.80 | 246.20 | 248.85 | 0.00 | - | 1 | 403 | 41.85% |
| NVDA250221P01100000 | 2024-04-18 3:18PM EDT | 2025-02-21 | 302.00 | 265.15 | 277.20 | 0.00 | - | 1 | 68 | 48.22% |
| NVDA250321P01100000 | 2024-05-02 2:34PM EDT | 2025-03-21 | 299.59 | 257.60 | 261.85 | 0.00 | - | 1 | 31 | 41.47% |
| NVDA250620P01100000 | 2024-04-22 9:38AM EDT | 2025-06-20 | 368.00 | 273.20 | 275.80 | 0.00 | - | 2 | 49 | 40.28% |
| NVDA251219P01100000 | 2024-05-06 11:34AM EDT | 2025-12-19 | 299.00 | 297.05 | 300.30 | -37.45 | -11.13% | 1 | 44 | 38.86% |
| NVDA260116P01100000 | 2024-04-22 10:25AM EDT | 2026-01-16 | 381.99 | 299.45 | 303.25 | 0.00 | - | 1 | 101 | 38.59% |
| NVDA260618P01100000 | 2024-04-26 2:03PM EDT | 2026-06-18 | 340.38 | 314.80 | 319.50 | 0.00 | - | 1 | 17 | 37.63% |
| NVDA261218P01100000 | 2024-04-26 3:26PM EDT | 2026-12-18 | 350.00 | 324.90 | 337.55 | 0.00 | - | 25 | 305 | 36.89% |
© 2024 Yahoo. All rights reserved.