Singapore markets open in 3 hours 35 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
63,492.39 -279.06 (-0.44%) 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:1110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01110000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.08 | -0.05 | -62.50% | 468 | 340 | 56.64% |
| NVDA240517C01110000 | 2024-05-06 3:51PM EDT | 2024-05-17 | 0.81 | 0.82 | 1.00 | -0.01 | -1.22% | 384 | 1,090 | 52.43% |
| NVDA240524C01110000 | 2024-05-06 3:47PM EDT | 2024-05-24 | 9.05 | 9.05 | 9.50 | +2.25 | +33.09% | 82 | 224 | 69.10% |
| NVDA240531C01110000 | 2024-05-06 11:50AM EDT | 2024-05-31 | 12.40 | 11.50 | 12.10 | +2.90 | +30.53% | 29 | 62 | 63.56% |
| NVDA240607C01110000 | 2024-05-06 2:44PM EDT | 2024-06-07 | 15.00 | 14.15 | 14.75 | +4.47 | +42.45% | 106 | 16 | 60.27% |
| NVDA240614C01110000 | 2024-05-03 1:02PM EDT | 2024-06-14 | 13.60 | 17.00 | 17.95 | 0.00 | - | 10 | 5 | 58.48% |
| NVDA240621C01110000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 19.67 | 19.55 | 20.15 | +3.67 | +22.94% | 79 | 940 | 56.51% |
| NVDA240719C01110000 | 2024-05-06 1:44PM EDT | 2024-07-19 | 29.50 | 29.60 | 30.10 | +5.45 | +22.66% | 12 | 433 | 52.60% |
| NVDA240816C01110000 | 2024-05-06 12:42PM EDT | 2024-08-16 | 40.67 | 40.60 | 41.30 | +9.62 | +30.98% | 68 | 217 | 51.69% |
| NVDA240920C01110000 | 2024-05-06 3:51PM EDT | 2024-09-20 | 57.40 | 58.20 | 58.90 | +7.80 | +15.73% | 12 | 236 | 53.35% |
| NVDA241018C01110000 | 2024-05-06 9:55AM EDT | 2024-10-18 | 65.15 | 67.15 | 68.10 | +8.25 | +14.50% | 1 | 86 | 52.57% |
| NVDA241115C01110000 | 2024-05-02 2:13PM EDT | 2024-11-15 | 56.30 | 77.55 | 78.55 | 0.00 | - | 6 | 185 | 52.72% |
| NVDA241220C01110000 | 2024-05-06 2:58PM EDT | 2024-12-20 | 92.25 | 91.05 | 92.00 | +11.81 | +14.68% | 11 | 211 | 53.31% |
| NVDA250117C01110000 | 2024-05-06 3:55PM EDT | 2025-01-17 | 97.75 | 98.40 | 99.30 | +10.55 | +12.10% | 1 | 348 | 52.76% |
| NVDA250221C01110000 | 2024-05-06 3:36PM EDT | 2025-02-21 | 109.89 | 109.90 | 111.25 | +24.64 | +28.90% | 3 | 86 | 53.11% |
| NVDA250620C01110000 | 2024-05-06 2:41PM EDT | 2025-06-20 | 143.42 | 143.45 | 144.70 | +18.67 | +14.97% | 1 | 148 | 53.40% |
| NVDA251219C01110000 | 2024-04-19 2:13PM EDT | 2025-12-19 | 123.35 | 187.80 | 189.35 | 0.00 | - | 1 | 5 | 53.96% |
| NVDA260116C01110000 | 2024-05-06 2:06PM EDT | 2026-01-16 | 192.55 | 193.35 | 195.00 | +51.60 | +36.61% | 38 | 381 | 53.90% |
| NVDA260618C01110000 | 2024-04-30 12:33PM EDT | 2026-06-18 | 199.00 | 224.55 | 226.20 | 0.00 | - | 4 | 27 | 54.15% |
| NVDA261218C01110000 | 2024-05-02 1:43PM EDT | 2026-12-18 | 215.81 | 255.00 | 260.40 | 0.00 | - | 2 | 54 | 54.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01110000 | 2024-05-06 3:52PM EDT | 2024-05-10 | 192.00 | 184.10 | 195.50 | -53.85 | -21.90% | 4 | 0 | 85.08% |
| NVDA240517P01110000 | 2024-05-01 3:18PM EDT | 2024-05-17 | 252.75 | 187.25 | 189.65 | 0.00 | - | 16 | 0 | 53.71% |
| NVDA240524P01110000 | 2024-04-18 12:38PM EDT | 2024-05-24 | 256.00 | 193.15 | 196.05 | 0.00 | - | - | 2 | 61.29% |
| NVDA240531P01110000 | 2024-04-23 2:35PM EDT | 2024-05-31 | 286.19 | 194.80 | 198.30 | 0.00 | - | - | 1 | 56.53% |
| NVDA240621P01110000 | 2024-04-23 9:51AM EDT | 2024-06-21 | 304.59 | 201.25 | 203.70 | 0.00 | - | 4 | 253 | 51.28% |
| NVDA240719P01110000 | 2024-04-18 9:39AM EDT | 2024-07-19 | 293.05 | 207.55 | 210.80 | 0.00 | - | 2 | 10 | 46.68% |
| NVDA240816P01110000 | 2024-05-02 9:43AM EDT | 2024-08-16 | 271.90 | 214.80 | 218.50 | 0.00 | - | 1 | 17 | 44.94% |
| NVDA240920P01110000 | 2024-04-25 10:23AM EDT | 2024-09-20 | 306.00 | 226.70 | 230.20 | 0.00 | - | 2 | 30 | 45.01% |
| NVDA241018P01110000 | 2024-05-06 11:33AM EDT | 2024-10-18 | 237.90 | 232.30 | 235.60 | -50.95 | -17.64% | 2 | 29 | 43.52% |
| NVDA241115P01110000 | 2024-03-26 9:55AM EDT | 2024-11-15 | 243.40 | 315.30 | 319.65 | 0.00 | - | 2 | 65 | 72.07% |
| NVDA241220P01110000 | 2024-04-04 10:44AM EDT | 2024-12-20 | 269.25 | 269.25 | 275.35 | 0.00 | - | 2 | 91 | 50.57% |
| NVDA250117P01110000 | 2024-04-11 3:27PM EDT | 2025-01-17 | 270.10 | 251.35 | 254.35 | 0.00 | - | 1 | 117 | 41.63% |
| NVDA250221P01110000 | 2024-04-01 11:06AM EDT | 2025-02-21 | 278.00 | 317.90 | 328.00 | 0.00 | - | 4 | 13 | 60.42% |
| NVDA250620P01110000 | 2024-05-06 2:04PM EDT | 2025-06-20 | 282.04 | 274.85 | 284.20 | -27.01 | -8.74% | 460 | 52 | 40.90% |
| NVDA251219P01110000 | 2024-04-02 11:11AM EDT | 2025-12-19 | 324.85 | 339.05 | 351.00 | 0.00 | - | 4 | 19 | 48.40% |
| NVDA260116P01110000 | 2024-03-21 12:51PM EDT | 2026-01-16 | 315.05 | 391.75 | 403.80 | 0.00 | - | 12 | 52 | 57.08% |
| NVDA260618P01110000 | 2024-02-02 1:57PM EDT | 2026-06-18 | 458.05 | 353.55 | 358.55 | 0.00 | - | 12 | 9 | 43.79% |
| NVDA261218P01110000 | 2024-04-23 11:52AM EDT | 2026-12-18 | 381.00 | 330.30 | 346.80 | 0.00 | - | 27 | 27 | 37.41% |
© 2024 Yahoo. All rights reserved.