Singapore markets open in 6 hours 48 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,166.32 +38.53 (+0.75%) Dow
38,826.30 +150.62 (+0.39%) Nasdaq
16,291.69 +135.36 (+0.84%) Bitcoin USD
63,206.41 -864.09 (-1.35%) CMC Crypto 200
1,362.26 +49.64 (+3.78%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:1200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01200000 | 2024-05-06 1:39PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 123 | 1,299 | 71.09% |
| NVDA240517C01200000 | 2024-05-06 1:56PM EDT | 2024-05-17 | 0.31 | 0.31 | 0.32 | -0.01 | -3.03% | 590 | 5,986 | 61.47% |
| NVDA240524C01200000 | 2024-05-06 1:53PM EDT | 2024-05-24 | 3.85 | 3.75 | 3.90 | +0.75 | +24.19% | 419 | 665 | 72.43% |
| NVDA240531C01200000 | 2024-05-06 1:51PM EDT | 2024-05-31 | 5.20 | 5.20 | 5.35 | +1.00 | +23.81% | 206 | 346 | 66.35% |
| NVDA240607C01200000 | 2024-05-06 1:48PM EDT | 2024-06-07 | 6.85 | 6.75 | 6.95 | +1.65 | +31.73% | 136 | 142 | 62.58% |
| NVDA240614C01200000 | 2024-05-06 1:40PM EDT | 2024-06-14 | 8.75 | 8.50 | 8.95 | +1.50 | +20.69% | 23 | 8 | 60.37% |
| NVDA240621C01200000 | 2024-05-06 1:50PM EDT | 2024-06-21 | 10.06 | 10.00 | 10.20 | +2.11 | +26.54% | 2,542 | 9,195 | 57.87% |
| NVDA240719C01200000 | 2024-05-06 1:51PM EDT | 2024-07-19 | 17.10 | 16.85 | 17.10 | +3.60 | +26.67% | 167 | 3,860 | 53.26% |
| NVDA240816C01200000 | 2024-05-06 1:36PM EDT | 2024-08-16 | 25.54 | 25.20 | 25.60 | +5.04 | +24.59% | 99 | 2,386 | 51.98% |
| NVDA240920C01200000 | 2024-05-06 12:51PM EDT | 2024-09-20 | 39.80 | 39.70 | 40.10 | +6.80 | +20.61% | 78 | 2,367 | 53.36% |
| NVDA241018C01200000 | 2024-05-06 1:44PM EDT | 2024-10-18 | 48.00 | 47.60 | 48.05 | +7.80 | +19.40% | 24 | 730 | 52.53% |
| NVDA241115C01200000 | 2024-05-03 3:59PM EDT | 2024-11-15 | 55.97 | 56.80 | 57.35 | +7.73 | +16.02% | 1 | 463 | 52.61% |
| NVDA241220C01200000 | 2024-05-06 1:34PM EDT | 2024-12-20 | 69.20 | 69.15 | 69.60 | +9.60 | +16.11% | 259 | 3,099 | 53.14% |
| NVDA250117C01200000 | 2024-05-06 1:55PM EDT | 2025-01-17 | 76.00 | 75.55 | 76.35 | +10.30 | +15.68% | 190 | 2,834 | 52.49% |
| NVDA250221C01200000 | 2024-05-06 1:37PM EDT | 2025-02-21 | 86.98 | 86.60 | 87.50 | +24.63 | +39.50% | 14 | 139 | 52.86% |
| NVDA250321C01200000 | 2024-05-06 1:38PM EDT | 2025-03-21 | 94.65 | 94.00 | 94.95 | +11.45 | +13.76% | 10 | 442 | 52.76% |
| NVDA250620C01200000 | 2024-05-06 1:17PM EDT | 2025-06-20 | 118.00 | 118.10 | 119.05 | +12.84 | +12.21% | 5 | 1,118 | 52.95% |
| NVDA250919C01200000 | 2024-05-02 3:34PM EDT | 2025-09-19 | 115.00 | 138.75 | 142.05 | 0.00 | - | 3 | 12 | 53.05% |
| NVDA251219C01200000 | 2024-05-06 1:33PM EDT | 2025-12-19 | 161.86 | 161.35 | 162.70 | +16.06 | +11.02% | 17 | 3,245 | 53.46% |
| NVDA260116C01200000 | 2024-05-06 11:29AM EDT | 2026-01-16 | 166.50 | 166.70 | 167.95 | +13.35 | +8.72% | 4 | 627 | 53.35% |
| NVDA260618C01200000 | 2024-05-06 1:11PM EDT | 2026-06-18 | 198.50 | 197.55 | 199.05 | +20.35 | +11.42% | 10 | 270 | 53.60% |
| NVDA261218C01200000 | 2024-05-06 11:23AM EDT | 2026-12-18 | 232.00 | 229.10 | 231.90 | +19.78 | +9.32% | 15 | 1,042 | 53.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01200000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 326.59 | 275.80 | 289.75 | 0.00 | - | 21 | 0 | 69.09% |
| NVDA240524P01200000 | 2024-05-06 9:57AM EDT | 2024-05-24 | 290.10 | 282.25 | 285.35 | -37.45 | -11.43% | 102 | 0 | 62.78% |
| NVDA240531P01200000 | 2024-04-26 12:44PM EDT | 2024-05-31 | 329.39 | 283.05 | 286.30 | 0.00 | - | 2 | 0 | 57.67% |
| NVDA240607P01200000 | 2024-05-02 10:54AM EDT | 2024-06-07 | 359.70 | 283.90 | 287.95 | 0.00 | - | - | 4 | 55.24% |
| NVDA240621P01200000 | 2024-05-03 11:42AM EDT | 2024-06-21 | 321.47 | 286.60 | 288.90 | 0.00 | - | 1 | 4 | 50.32% |
| NVDA240719P01200000 | 2024-05-06 1:23PM EDT | 2024-07-19 | 291.95 | 290.00 | 292.65 | -41.75 | -12.51% | 2 | 15 | 46.48% |
| NVDA240816P01200000 | 2024-05-06 1:01PM EDT | 2024-08-16 | 294.63 | 294.60 | 297.15 | -84.31 | -22.25% | 2 | 28 | 43.90% |
| NVDA240920P01200000 | 2024-05-06 12:05PM EDT | 2024-09-20 | 304.49 | 303.15 | 307.15 | -119.43 | -28.17% | 1 | 36 | 44.77% |
| NVDA241018P01200000 | 2024-05-02 3:16PM EDT | 2024-10-18 | 356.77 | 307.55 | 310.95 | 0.00 | - | 1 | 4 | 42.95% |
| NVDA241115P01200000 | 2024-03-20 3:49PM EDT | 2024-11-15 | 341.64 | 441.70 | 446.95 | 0.00 | - | 1 | 26 | 93.61% |
| NVDA241220P01200000 | 2024-05-06 11:22AM EDT | 2024-12-20 | 323.00 | 319.65 | 322.90 | -42.48 | -11.62% | 3 | 168 | 41.87% |
| NVDA250117P01200000 | 2024-05-03 9:55AM EDT | 2025-01-17 | 347.50 | 322.95 | 326.45 | 0.00 | - | 1 | 159 | 40.93% |
| NVDA250221P01200000 | 2024-04-23 10:31AM EDT | 2025-02-21 | 397.00 | 328.30 | 337.70 | 0.00 | - | 50 | 152 | 42.43% |
| NVDA250321P01200000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 380.49 | 332.10 | 337.50 | 0.00 | - | 1 | 2 | 40.46% |
| NVDA250620P01200000 | 2024-04-17 1:12PM EDT | 2025-06-20 | 390.58 | 343.85 | 350.05 | 0.00 | - | 20 | 18 | 39.33% |
| NVDA250919P01200000 | 2024-04-18 11:41AM EDT | 2025-09-19 | 394.42 | 353.70 | 362.30 | 0.00 | - | - | 1 | 38.68% |
| NVDA251219P01200000 | 2024-04-18 12:12PM EDT | 2025-12-19 | 403.17 | 363.35 | 375.55 | 0.00 | - | 1 | 84 | 38.59% |
| NVDA260116P01200000 | 2024-04-18 12:12PM EDT | 2026-01-16 | 405.50 | 368.40 | 374.35 | 0.00 | - | 1 | 130 | 37.45% |
| NVDA260618P01200000 | 2024-05-01 2:55PM EDT | 2026-06-18 | 422.97 | 378.25 | 390.80 | 0.00 | - | 3 | 14 | 36.75% |
| NVDA261218P01200000 | 2024-05-02 10:10AM EDT | 2026-12-18 | 444.42 | 394.85 | 408.85 | 0.00 | - | 3 | 130 | 36.16% |
© 2024 Yahoo. All rights reserved.