Singapore markets open in 1 hour 57 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
63,485.21 -440.66 (-0.69%) CMC Crypto 200
1,366.77 +54.14 (+4.12%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01190000 | 2024-05-06 3:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 158 | 412 | 67.97% |
| NVDA240517C01190000 | 2024-05-06 3:20PM EDT | 2024-05-17 | 0.34 | 0.14 | 0.42 | -0.04 | -10.53% | 65 | 433 | 58.20% |
| NVDA240524C01190000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 4.10 | 4.10 | 4.35 | +0.75 | +22.39% | 58 | 102 | 71.34% |
| NVDA240531C01190000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 5.63 | 5.55 | 6.00 | +0.93 | +19.79% | 21 | 36 | 65.40% |
| NVDA240607C01190000 | 2024-05-06 12:53PM EDT | 2024-06-07 | 7.55 | 7.15 | 7.90 | +2.05 | +37.27% | 4 | 8 | 61.88% |
| NVDA240614C01190000 | 2024-05-03 11:02AM EDT | 2024-06-14 | 6.60 | 8.95 | 9.75 | 0.00 | - | 2 | 1 | 59.44% |
| NVDA240621C01190000 | 2024-05-06 3:21PM EDT | 2024-06-21 | 11.30 | 10.75 | 11.10 | +2.79 | +32.78% | 38 | 797 | 57.21% |
| NVDA240719C01190000 | 2024-05-06 3:28PM EDT | 2024-07-19 | 18.35 | 17.90 | 18.45 | +3.15 | +20.72% | 15 | 633 | 52.77% |
| NVDA240816C01190000 | 2024-05-06 11:30AM EDT | 2024-08-16 | 27.30 | 26.65 | 27.30 | +5.30 | +24.09% | 1 | 108 | 51.61% |
| NVDA240920C01190000 | 2024-05-06 11:24AM EDT | 2024-09-20 | 42.00 | 41.65 | 42.35 | +8.00 | +23.53% | 1 | 78 | 53.11% |
| NVDA241018C01190000 | 2024-05-06 11:32AM EDT | 2024-10-18 | 49.94 | 49.70 | 50.55 | +10.59 | +26.91% | 2 | 100 | 52.31% |
| NVDA241115C01190000 | 2024-05-06 2:21PM EDT | 2024-11-15 | 59.10 | 59.10 | 60.05 | +10.35 | +21.23% | 3 | 69 | 52.41% |
| NVDA241220C01190000 | 2024-05-06 12:01PM EDT | 2024-12-20 | 71.60 | 71.65 | 72.65 | +19.60 | +37.69% | 2 | 55 | 52.99% |
| NVDA250117C01190000 | 2024-05-01 12:03PM EDT | 2025-01-17 | 48.00 | 78.50 | 79.50 | 0.00 | - | 1 | 130 | 52.41% |
| NVDA250221C01190000 | 2024-05-01 10:23AM EDT | 2025-02-21 | 62.18 | 89.40 | 90.90 | 0.00 | - | 1 | 35 | 52.75% |
| NVDA250620C01190000 | 2024-05-06 3:30PM EDT | 2025-06-20 | 121.80 | 121.75 | 122.95 | +33.65 | +38.17% | 2 | 170 | 52.96% |
| NVDA251219C01190000 | 2024-05-06 2:26PM EDT | 2025-12-19 | 165.25 | 165.45 | 166.95 | +22.85 | +16.05% | 33 | 31 | 53.50% |
| NVDA260116C01190000 | 2024-05-06 3:57PM EDT | 2026-01-16 | 170.61 | 170.90 | 172.50 | +20.61 | +13.74% | 2 | 19 | 53.43% |
| NVDA260618C01190000 | 2024-05-02 11:54AM EDT | 2026-06-18 | 165.02 | 202.00 | 203.65 | 0.00 | - | 2 | 1 | 53.67% |
| NVDA261218C01190000 | 2024-04-30 1:34PM EDT | 2026-12-18 | 207.53 | 233.70 | 237.20 | 0.00 | - | 1 | 48 | 53.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01190000 | 2024-04-29 10:24AM EDT | 2024-05-17 | 320.00 | 263.75 | 276.60 | 0.00 | - | 3 | 0 | 74.44% |
| NVDA240524P01190000 | 2024-04-15 3:23PM EDT | 2024-05-24 | 326.90 | 268.30 | 271.65 | 0.00 | - | - | 0 | 57.85% |
| NVDA240621P01190000 | 2024-04-23 10:09AM EDT | 2024-06-21 | 378.47 | 272.70 | 275.55 | 0.00 | - | 2 | 10 | 50.87% |
| NVDA240719P01190000 | 2024-04-01 10:01AM EDT | 2024-07-19 | 293.10 | 363.80 | 367.70 | 0.00 | - | 2 | 22 | 108.49% |
| NVDA240816P01190000 | 2024-04-23 10:01AM EDT | 2024-08-16 | 382.34 | 282.15 | 285.85 | 0.00 | - | 2 | 3 | 44.31% |
| NVDA240920P01190000 | 2024-02-12 2:30PM EDT | 2024-09-20 | 466.65 | 329.15 | 334.75 | 0.00 | - | 7 | 0 | 64.02% |
| NVDA241018P01190000 | 2024-03-20 10:11AM EDT | 2024-10-18 | 342.15 | 428.10 | 436.20 | 0.00 | - | 2 | 3 | 100.08% |
| NVDA241115P01190000 | 2024-03-11 11:21AM EDT | 2024-11-15 | 358.90 | 345.60 | 349.60 | 0.00 | - | 3 | 20 | 60.35% |
| NVDA241220P01190000 | 2024-03-27 11:35AM EDT | 2024-12-20 | 343.35 | 348.75 | 353.40 | 0.00 | - | 2 | 45 | 56.82% |
| NVDA250117P01190000 | 2024-05-01 3:15PM EDT | 2025-01-17 | 361.87 | 311.55 | 315.05 | 0.00 | - | 2 | 12 | 40.67% |
| NVDA250221P01190000 | 2024-04-01 3:16PM EDT | 2025-02-21 | 339.10 | 376.95 | 395.00 | 0.00 | - | - | 0 | 61.32% |
| NVDA250620P01190000 | 2024-03-08 1:18PM EDT | 2025-06-20 | 372.05 | 361.75 | 369.45 | 0.00 | - | 6 | 23 | 47.35% |
| NVDA251219P01190000 | 2024-02-09 1:10PM EDT | 2025-12-19 | 487.30 | 384.00 | 401.65 | 0.00 | - | - | 7 | 46.44% |
| NVDA260116P01190000 | 2024-03-21 9:57AM EDT | 2026-01-16 | 376.65 | 454.15 | 469.75 | 0.00 | - | 2 | 54 | 57.99% |
| NVDA260618P01190000 | 2024-03-27 10:47AM EDT | 2026-06-18 | 395.48 | 394.25 | 412.00 | 0.00 | - | 4 | 4 | 42.60% |
| NVDA261218P01190000 | 2024-03-19 10:19AM EDT | 2026-12-18 | 429.94 | 422.90 | 434.60 | 0.00 | - | 2 | 1 | 42.13% |
© 2024 Yahoo. All rights reserved.