Singapore markets open in 7 hours 9 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,163.63 +35.84 (+0.70%) Dow
38,808.30 +132.62 (+0.34%) Nasdaq
16,284.42 +128.09 (+0.79%) Bitcoin USD
63,099.13 -1,166.42 (-1.82%) CMC Crypto 200
1,359.66 +47.04 (+3.58%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Strike:1140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01140000 | 2024-05-06 1:24PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 133 | 406 | 62.89% |
| NVDA240517C01140000 | 2024-05-06 1:11PM EDT | 2024-05-17 | 0.68 | 0.62 | 0.64 | +0.09 | +15.25% | 167 | 514 | 56.32% |
| NVDA240524C01140000 | 2024-05-06 1:33PM EDT | 2024-05-24 | 6.55 | 6.60 | 6.80 | +1.20 | +22.43% | 40 | 449 | 70.44% |
| NVDA240531C01140000 | 2024-05-06 12:22PM EDT | 2024-05-31 | 8.90 | 8.70 | 9.00 | +2.28 | +34.44% | 3 | 10 | 64.83% |
| NVDA240607C01140000 | 2024-05-06 12:52PM EDT | 2024-06-07 | 11.17 | 11.05 | 11.40 | +2.27 | +25.51% | 3 | 16 | 61.60% |
| NVDA240621C01140000 | 2024-05-06 12:31PM EDT | 2024-06-21 | 15.53 | 15.60 | 15.85 | +3.33 | +27.30% | 33 | 1,116 | 57.34% |
| NVDA240719C01140000 | 2024-05-06 1:21PM EDT | 2024-07-19 | 24.50 | 24.45 | 24.80 | +5.28 | +27.47% | 16 | 193 | 53.17% |
| NVDA240816C01140000 | 2024-05-06 10:29AM EDT | 2024-08-16 | 33.73 | 34.50 | 34.90 | +5.64 | +20.08% | 4 | 213 | 52.04% |
| NVDA240920C01140000 | 2024-05-06 1:18PM EDT | 2024-09-20 | 51.20 | 50.90 | 51.45 | +7.30 | +16.63% | 4 | 738 | 53.56% |
| NVDA241018C01140000 | 2024-05-03 10:12AM EDT | 2024-10-18 | 49.35 | 59.60 | 60.20 | 0.00 | - | 18 | 46 | 52.77% |
| NVDA241115C01140000 | 2024-05-02 10:10AM EDT | 2024-11-15 | 45.70 | 69.50 | 70.10 | 0.00 | - | 4 | 61 | 52.83% |
| NVDA241220C01140000 | 2024-05-06 9:51AM EDT | 2024-12-20 | 79.75 | 82.60 | 83.35 | +11.30 | +16.51% | 3 | 98 | 53.43% |
| NVDA250117C01140000 | 2024-05-03 3:50PM EDT | 2025-01-17 | 77.90 | 89.50 | 90.40 | 0.00 | - | 11 | 145 | 52.80% |
| NVDA250221C01140000 | 2024-05-03 1:45PM EDT | 2025-02-21 | 89.50 | 100.80 | 101.85 | 0.00 | - | 14 | 57 | 53.11% |
| NVDA250321C01140000 | 2024-05-06 11:48AM EDT | 2025-03-21 | 110.55 | 108.80 | 109.65 | +13.20 | +13.56% | 19 | 222 | 53.09% |
| NVDA250620C01140000 | 2024-05-06 9:53AM EDT | 2025-06-20 | 130.69 | 133.50 | 134.65 | +13.72 | +11.73% | 2 | 68 | 53.31% |
| NVDA250919C01140000 | 2024-04-26 10:22AM EDT | 2025-09-19 | 132.48 | 153.85 | 158.45 | 0.00 | - | 1 | 8 | 53.39% |
| NVDA251219C01140000 | 2024-05-06 11:20AM EDT | 2025-12-19 | 177.10 | 177.40 | 178.80 | +18.28 | +11.51% | 2 | 33 | 53.82% |
| NVDA260116C01140000 | 2024-05-06 11:24AM EDT | 2026-01-16 | 183.20 | 183.00 | 184.40 | +37.33 | +25.59% | 14 | 126 | 53.77% |
| NVDA260618C01140000 | 2024-05-06 11:21AM EDT | 2026-06-18 | 212.85 | 213.95 | 215.30 | +22.30 | +11.70% | 2 | 151 | 53.98% |
| NVDA261218C01140000 | 2024-05-06 11:21AM EDT | 2026-12-18 | 245.30 | 244.55 | 248.80 | +77.22 | +45.94% | 26 | 12 | 54.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01140000 | 2024-04-29 10:49AM EDT | 2024-05-10 | 270.66 | 215.70 | 228.45 | 0.00 | - | - | 0 | 133.73% |
| NVDA240517P01140000 | 2024-05-01 10:30AM EDT | 2024-05-17 | 301.60 | 215.80 | 230.65 | 0.00 | - | 3 | 0 | 58.46% |
| NVDA240524P01140000 | 2024-04-30 2:08PM EDT | 2024-05-24 | 272.97 | 225.10 | 227.45 | 0.00 | - | 1 | 11 | 61.82% |
| NVDA240531P01140000 | 2024-04-18 10:04AM EDT | 2024-05-31 | 300.07 | 226.40 | 229.20 | 0.00 | - | - | 0 | 57.05% |
| NVDA240621P01140000 | 2024-05-06 11:34AM EDT | 2024-06-21 | 232.64 | 231.20 | 233.30 | -78.13 | -25.14% | 4 | 192 | 51.16% |
| NVDA240719P01140000 | 2024-05-02 10:56AM EDT | 2024-07-19 | 304.70 | 236.45 | 239.25 | 0.00 | - | 16 | 29 | 46.45% |
| NVDA240816P01140000 | 2024-05-02 9:37AM EDT | 2024-08-16 | 297.05 | 243.45 | 246.75 | 0.00 | - | 1 | 7 | 45.18% |
| NVDA240920P01140000 | 2024-04-02 9:37AM EDT | 2024-09-20 | 284.40 | 305.95 | 320.00 | 0.00 | - | 2 | 51 | 72.36% |
| NVDA241018P01140000 | 2024-04-11 1:53PM EDT | 2024-10-18 | 278.00 | 258.40 | 261.80 | 0.00 | - | 2 | 1 | 43.32% |
| NVDA241115P01140000 | 2024-04-05 3:07PM EDT | 2024-11-15 | 298.15 | 285.30 | 291.45 | 0.00 | - | 4 | 60 | 51.30% |
| NVDA241220P01140000 | 2024-04-11 3:49PM EDT | 2024-12-20 | 285.55 | 272.10 | 275.90 | 0.00 | - | 2 | 274 | 42.50% |
| NVDA250117P01140000 | 2024-04-19 2:10PM EDT | 2025-01-17 | 369.21 | 276.75 | 279.80 | 0.00 | - | 2 | 24 | 41.53% |
| NVDA250221P01140000 | 2024-04-02 9:40AM EDT | 2025-02-21 | 315.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NVDA250321P01140000 | 2024-05-03 3:01PM EDT | 2025-03-21 | 308.08 | 283.55 | 291.40 | 0.00 | - | 519 | 390 | 40.91% |
| NVDA250620P01140000 | 2024-03-26 10:02AM EDT | 2025-06-20 | 298.50 | 363.40 | 374.45 | 0.00 | - | 3 | 78 | 56.55% |
| NVDA251219P01140000 | 2024-04-01 11:20AM EDT | 2025-12-19 | 341.75 | 371.55 | 384.10 | 0.00 | - | 4 | 30 | 50.34% |
| NVDA260116P01140000 | 2024-02-13 3:44PM EDT | 2026-01-16 | 441.90 | 356.10 | 368.60 | 0.00 | - | 4 | 22 | 45.95% |
| NVDA260618P01140000 | 2024-04-01 10:29AM EDT | 2026-06-18 | 351.75 | 385.45 | 398.40 | 0.00 | - | 2 | 6 | 46.76% |
| NVDA261218P01140000 | 2024-04-22 10:30AM EDT | 2026-12-18 | 440.00 | 353.60 | 364.40 | 0.00 | - | 2 | 3 | 36.32% |
© 2024 Yahoo. All rights reserved.