Singapore markets open in 5 hours 15 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,169.00 +41.21 (+0.80%) Dow
38,778.20 +102.52 (+0.27%) Nasdaq
16,306.91 +150.58 (+0.93%) Bitcoin USD
63,072.43 -825.78 (-1.29%) CMC Crypto 200
1,358.73 +46.11 (+3.51%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Strike:1160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01160000 | 2024-05-06 3:11PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 116 | 565 | 65.63% |
| NVDA240517C01160000 | 2024-05-06 3:27PM EDT | 2024-05-17 | 0.47 | 0.45 | 0.48 | -0.03 | -6.00% | 187 | 842 | 57.67% |
| NVDA240524C01160000 | 2024-05-06 2:56PM EDT | 2024-05-24 | 6.20 | 5.55 | 5.80 | +1.70 | +37.78% | 98 | 175 | 71.55% |
| NVDA240531C01160000 | 2024-05-06 3:08PM EDT | 2024-05-31 | 7.75 | 7.45 | 7.65 | +1.55 | +25.00% | 28 | 14 | 65.65% |
| NVDA240607C01160000 | 2024-05-06 2:55PM EDT | 2024-06-07 | 10.00 | 9.25 | 9.70 | +2.00 | +25.00% | 29 | 15 | 61.90% |
| NVDA240621C01160000 | 2024-05-06 3:03PM EDT | 2024-06-21 | 14.02 | 13.40 | 13.70 | +3.56 | +34.03% | 43 | 597 | 57.54% |
| NVDA240719C01160000 | 2024-05-06 2:48PM EDT | 2024-07-19 | 22.50 | 21.60 | 22.00 | +7.05 | +45.63% | 24 | 77 | 53.27% |
| NVDA240816C01160000 | 2024-05-06 2:26PM EDT | 2024-08-16 | 31.59 | 31.40 | 31.75 | +14.44 | +84.20% | 11 | 59 | 52.25% |
| NVDA240920C01160000 | 2024-05-06 3:03PM EDT | 2024-09-20 | 47.93 | 47.30 | 47.75 | +9.08 | +23.37% | 38 | 371 | 53.74% |
| NVDA241018C01160000 | 2024-05-03 3:27PM EDT | 2024-10-18 | 47.20 | 55.60 | 56.25 | 0.00 | - | 4 | 89 | 52.88% |
| NVDA241115C01160000 | 2024-05-06 2:48PM EDT | 2024-11-15 | 66.30 | 65.75 | 66.30 | +20.50 | +44.76% | 7 | 85 | 53.09% |
| NVDA241220C01160000 | 2024-05-06 11:10AM EDT | 2024-12-20 | 77.14 | 77.80 | 79.10 | +29.85 | +63.12% | 2 | 281 | 53.47% |
| NVDA250117C01160000 | 2024-05-06 9:43AM EDT | 2025-01-17 | 80.15 | 85.35 | 86.25 | +5.55 | +7.44% | 14 | 139 | 52.99% |
| NVDA250221C01160000 | 2024-05-06 1:58PM EDT | 2025-02-21 | 96.20 | 96.90 | 97.80 | +25.90 | +36.84% | 3 | 103 | 53.38% |
| NVDA250321C01160000 | 2024-05-06 3:01PM EDT | 2025-03-21 | 104.75 | 104.50 | 105.40 | +30.75 | +41.55% | 9 | 84 | 53.27% |
| NVDA250620C01160000 | 2024-04-24 12:47PM EDT | 2025-06-20 | 80.03 | 129.20 | 130.15 | 0.00 | - | 1 | 175 | 53.47% |
| NVDA250919C01160000 | 2024-04-29 3:15PM EDT | 2025-09-19 | 130.33 | 150.50 | 153.75 | 0.00 | - | 1 | 4 | 53.63% |
| NVDA251219C01160000 | 2024-05-06 10:55AM EDT | 2025-12-19 | 172.05 | 172.25 | 173.75 | +21.40 | +14.21% | 15 | 94 | 53.82% |
| NVDA260116C01160000 | 2024-05-06 2:45PM EDT | 2026-01-16 | 179.17 | 178.30 | 179.85 | +24.17 | +15.59% | 2 | 29 | 53.87% |
| NVDA260618C01160000 | 2024-04-25 9:33AM EDT | 2026-06-18 | 138.10 | 209.50 | 211.15 | 0.00 | - | 1 | 4 | 54.12% |
| NVDA261218C01160000 | 2024-05-06 1:07PM EDT | 2026-12-18 | 242.25 | 240.15 | 245.45 | +17.60 | +7.83% | 2 | 21 | 54.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01160000 | 2024-04-29 9:52AM EDT | 2024-05-10 | 303.83 | 233.75 | 246.65 | 0.00 | - | 2 | 0 | 129.36% |
| NVDA240517P01160000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 334.19 | 233.55 | 247.65 | 0.00 | - | 2 | 0 | 87.72% |
| NVDA240524P01160000 | 2024-04-17 11:22AM EDT | 2024-05-24 | 298.36 | 241.85 | 244.65 | 0.00 | - | 4 | 0 | 57.98% |
| NVDA240531P01160000 | 2024-05-02 3:25PM EDT | 2024-05-31 | 300.30 | 242.15 | 246.15 | 0.00 | - | - | 1 | 55.18% |
| NVDA240621P01160000 | 2024-04-25 3:29PM EDT | 2024-06-21 | 332.08 | 247.20 | 249.50 | 0.00 | - | 4 | 55 | 47.79% |
| NVDA240719P01160000 | 2024-04-23 9:57AM EDT | 2024-07-19 | 351.80 | 252.00 | 255.35 | 0.00 | - | 2 | 2 | 44.76% |
| NVDA240816P01160000 | 2024-03-14 10:35AM EDT | 2024-08-16 | 315.55 | 292.00 | 301.15 | 0.00 | - | 1 | 1 | 66.03% |
| NVDA240920P01160000 | 2024-04-19 3:09PM EDT | 2024-09-20 | 395.60 | 268.15 | 271.65 | 0.00 | - | 6 | 48 | 43.72% |
| NVDA241018P01160000 | 2024-04-19 3:07PM EDT | 2024-10-18 | 400.72 | 272.60 | 275.90 | 0.00 | - | 5 | 4 | 42.08% |
| NVDA241115P01160000 | 2024-04-11 1:31PM EDT | 2024-11-15 | 299.00 | 278.85 | 282.05 | 0.00 | - | 2 | 7 | 41.78% |
| NVDA241220P01160000 | 2024-04-25 11:04AM EDT | 2024-12-20 | 360.08 | 286.50 | 289.65 | 0.00 | - | 1 | 53 | 41.56% |
| NVDA250117P01160000 | 2024-04-30 3:11PM EDT | 2025-01-17 | 328.11 | 289.75 | 293.10 | 0.00 | - | 2 | 79 | 40.53% |
| NVDA250321P01160000 | 2024-03-06 2:15PM EDT | 2025-03-21 | 320.60 | 327.65 | 335.10 | 0.00 | - | 4 | 4 | 49.56% |
| NVDA250620P01160000 | 2024-05-02 1:58PM EDT | 2025-06-20 | 355.42 | 313.40 | 318.65 | 0.00 | - | 2 | 41 | 39.29% |
| NVDA251219P01160000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 437.82 | 337.70 | 341.20 | 0.00 | - | 1 | 27 | 37.78% |
| NVDA260116P01160000 | 2024-04-19 3:44PM EDT | 2026-01-16 | 439.07 | 340.00 | 344.20 | 0.00 | - | 1 | 29 | 37.56% |
| NVDA260618P01160000 | 2024-03-26 10:43AM EDT | 2026-06-18 | 356.55 | 404.90 | 421.65 | 0.00 | - | 2 | 0 | 48.29% |
© 2024 Yahoo. All rights reserved.