Singapore markets close in 6 hours 35 minutes
Straits Times Index
3,307.68 +4.49 (+0.14%) Nikkei
38,696.44 +460.37 (+1.20%) Hang Seng
18,513.08 -65.22 (-0.35%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,774.66 -413.88 (-0.64%) CMC Crypto 200
1,372.55 +59.92 (+4.56%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01150000 | 2024-05-06 3:51PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 561 | 1,456 | 70.70% |
| NVDA240517C01150000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 0.49 | 0.46 | 0.58 | -0.06 | -10.91% | 1,023 | 3,695 | 58.25% |
| NVDA240524C01150000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 5.95 | 6.05 | 6.40 | +1.30 | +27.96% | 164 | 1,050 | 72.05% |
| NVDA240531C01150000 | 2024-05-06 3:52PM EDT | 2024-05-31 | 8.05 | 7.95 | 8.45 | +1.70 | +26.77% | 243 | 11,587 | 65.64% |
| NVDA240607C01150000 | 2024-05-06 3:54PM EDT | 2024-06-07 | 10.15 | 10.05 | 10.55 | +2.25 | +28.48% | 109 | 118 | 61.80% |
| NVDA240614C01150000 | 2024-05-06 3:04PM EDT | 2024-06-14 | 13.20 | 12.50 | 13.10 | +3.45 | +35.38% | 91 | 3 | 59.70% |
| NVDA240621C01150000 | 2024-05-06 3:41PM EDT | 2024-06-21 | 14.60 | 14.45 | 14.80 | +3.35 | +29.78% | 446 | 3,008 | 57.30% |
| NVDA240719C01150000 | 2024-05-06 3:21PM EDT | 2024-07-19 | 23.27 | 23.05 | 23.60 | +4.62 | +24.77% | 675 | 706 | 53.02% |
| NVDA240816C01150000 | 2024-05-06 1:31PM EDT | 2024-08-16 | 32.80 | 32.90 | 33.55 | +7.80 | +31.20% | 51 | 461 | 51.85% |
| NVDA240920C01150000 | 2024-05-06 3:03PM EDT | 2024-09-20 | 49.93 | 49.25 | 49.95 | +7.86 | +18.68% | 11 | 799 | 53.39% |
| NVDA241018C01150000 | 2024-05-02 2:39PM EDT | 2024-10-18 | 40.28 | 57.80 | 58.50 | 0.00 | - | 4 | 135 | 52.53% |
| NVDA241115C01150000 | 2024-05-06 2:52PM EDT | 2024-11-15 | 68.35 | 67.80 | 68.65 | +27.15 | +65.90% | 6 | 853 | 52.69% |
| NVDA241220C01150000 | 2024-05-06 2:55PM EDT | 2024-12-20 | 82.05 | 80.85 | 81.75 | +12.55 | +18.06% | 25 | 362 | 53.26% |
| NVDA250117C01150000 | 2024-05-06 3:46PM EDT | 2025-01-17 | 87.12 | 87.95 | 88.80 | +10.82 | +14.18% | 80 | 538 | 52.67% |
| NVDA250221C01150000 | 2024-05-06 9:48AM EDT | 2025-02-21 | 99.55 | 99.15 | 100.60 | +11.90 | +13.58% | 5 | 67 | 53.02% |
| NVDA250620C01150000 | 2024-05-03 2:56PM EDT | 2025-06-20 | 118.35 | 132.20 | 133.35 | 0.00 | - | 9 | 196 | 53.23% |
| NVDA251219C01150000 | 2024-05-06 11:53AM EDT | 2025-12-19 | 176.74 | 176.30 | 177.70 | +37.29 | +26.74% | 7 | 199 | 53.76% |
| NVDA260116C01150000 | 2024-05-06 2:00PM EDT | 2026-01-16 | 180.44 | 181.60 | 183.50 | +41.03 | +29.43% | 2 | 1,195 | 53.69% |
| NVDA260618C01150000 | 2024-04-19 11:21AM EDT | 2026-06-18 | 158.30 | 213.00 | 214.55 | 0.00 | - | 1 | 29 | 53.94% |
| NVDA261218C01150000 | 2024-04-26 12:11PM EDT | 2026-12-18 | 216.21 | 243.75 | 248.65 | 0.00 | - | 6 | 83 | 54.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01150000 | 2024-04-30 1:12PM EDT | 2024-05-10 | 286.00 | 223.95 | 237.75 | 0.00 | - | 10 | 0 | 122.51% |
| NVDA240517P01150000 | 2024-05-02 10:10AM EDT | 2024-05-17 | 316.00 | 223.80 | 236.60 | 0.00 | - | 2 | 0 | 69.43% |
| NVDA240524P01150000 | 2024-05-02 1:30PM EDT | 2024-05-24 | 295.00 | 230.25 | 233.35 | 0.00 | - | - | 1 | 61.96% |
| NVDA240621P01150000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 282.85 | 236.30 | 238.70 | 0.00 | - | 4 | 34 | 51.28% |
| NVDA240719P01150000 | 2024-05-06 12:31PM EDT | 2024-07-19 | 248.60 | 241.45 | 244.45 | -28.40 | -10.25% | 2 | 26 | 46.39% |
| NVDA240816P01150000 | 2024-05-06 10:45AM EDT | 2024-08-16 | 255.82 | 247.50 | 251.20 | -32.33 | -11.22% | 1 | 4 | 44.66% |
| NVDA240920P01150000 | 2024-03-27 11:52AM EDT | 2024-09-20 | 293.80 | 293.70 | 305.50 | 0.00 | - | 4 | 36 | 63.88% |
| NVDA241115P01150000 | 2024-04-30 1:11PM EDT | 2024-11-15 | 311.54 | 269.00 | 272.55 | 0.00 | - | 4 | 43 | 42.56% |
| NVDA241220P01150000 | 2024-04-25 9:42AM EDT | 2024-12-20 | 366.00 | 277.05 | 280.30 | 0.00 | - | 1 | 96 | 42.23% |
| NVDA250117P01150000 | 2024-04-30 3:39PM EDT | 2025-01-17 | 316.78 | 280.85 | 284.10 | 0.00 | - | 1 | 32 | 41.25% |
| NVDA250221P01150000 | 2024-05-06 9:59AM EDT | 2025-02-21 | 292.70 | 283.95 | 295.35 | -30.59 | -9.46% | 5 | 17 | 42.45% |
| NVDA250620P01150000 | 2024-04-26 3:56PM EDT | 2025-06-20 | 335.91 | 301.30 | 316.20 | 0.00 | - | 2 | 69 | 41.44% |
| NVDA251219P01150000 | 2024-03-25 9:42AM EDT | 2025-12-19 | 335.05 | 360.50 | 384.40 | 0.00 | - | 2 | 8 | 49.27% |
| NVDA260116P01150000 | 2024-02-15 12:39PM EDT | 2026-01-16 | 446.70 | 368.95 | 376.95 | 0.00 | - | 2 | 36 | 46.59% |
| NVDA260618P01150000 | 2024-03-13 11:47AM EDT | 2026-06-18 | 376.38 | 360.65 | 374.75 | 0.00 | - | 2 | 2 | 41.32% |
| NVDA261218P01150000 | 2024-05-06 9:32AM EDT | 2026-12-18 | 376.85 | 356.50 | 374.00 | +2.49 | +0.67% | 3 | 23 | 37.04% |
© 2024 Yahoo. All rights reserved.