Singapore markets open in 1 hour 35 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
63,309.46 -802.86 (-1.25%) CMC Crypto 200
1,364.98 +52.35 (+3.99%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01220000 | 2024-05-06 2:32PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 215 | 303 | 74.22% |
| NVDA240517C01220000 | 2024-05-06 2:28PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.25 | -0.04 | -13.79% | 535 | 818 | 61.52% |
| NVDA240524C01220000 | 2024-05-06 2:50PM EDT | 2024-05-24 | 3.30 | 3.10 | 3.40 | +0.64 | +24.06% | 15 | 36 | 72.62% |
| NVDA240531C01220000 | 2024-05-06 3:32PM EDT | 2024-05-31 | 4.32 | 4.30 | 4.55 | +0.55 | +14.59% | 33 | 59 | 66.10% |
| NVDA240607C01220000 | 2024-05-06 12:53PM EDT | 2024-06-07 | 5.94 | 5.55 | 6.20 | +2.09 | +54.29% | 3 | 7 | 62.43% |
| NVDA240621C01220000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 8.65 | 8.60 | 8.95 | +1.77 | +25.73% | 23 | 301 | 57.60% |
| NVDA240719C01220000 | 2024-05-06 3:58PM EDT | 2024-07-19 | 15.08 | 14.90 | 15.30 | +2.98 | +24.63% | 39 | 283 | 52.93% |
| NVDA240816C01220000 | 2024-05-06 2:14PM EDT | 2024-08-16 | 23.24 | 22.80 | 23.30 | +10.74 | +85.92% | 7 | 172 | 51.65% |
| NVDA240920C01220000 | 2024-05-06 3:40PM EDT | 2024-09-20 | 36.80 | 36.75 | 37.40 | +10.27 | +38.71% | 7 | 440 | 53.08% |
| NVDA241018C01220000 | 2024-05-01 3:51PM EDT | 2024-10-18 | 28.00 | 44.30 | 45.10 | 0.00 | - | 20 | 189 | 52.21% |
| NVDA241115C01220000 | 2024-05-06 11:33AM EDT | 2024-11-15 | 53.67 | 53.35 | 54.25 | +8.87 | +19.80% | 1 | 66 | 52.32% |
| NVDA241220C01220000 | 2024-05-03 2:55PM EDT | 2024-12-20 | 56.76 | 65.45 | 66.40 | 0.00 | - | 11 | 95 | 52.88% |
| NVDA250117C01220000 | 2024-04-25 2:57PM EDT | 2025-01-17 | 44.45 | 72.10 | 73.00 | 0.00 | - | 1 | 321 | 52.28% |
| NVDA250221C01220000 | 2024-05-06 3:00PM EDT | 2025-02-21 | 83.93 | 82.70 | 84.20 | +29.90 | +55.34% | 22 | 55 | 52.63% |
| NVDA250321C01220000 | 2024-05-06 9:48AM EDT | 2025-03-21 | 85.48 | 90.45 | 91.75 | +10.83 | +14.51% | 5 | 57 | 52.63% |
| NVDA250620C01220000 | 2024-05-03 9:42AM EDT | 2025-06-20 | 97.95 | 114.50 | 115.70 | 0.00 | - | 3 | 93 | 52.82% |
| NVDA250919C01220000 | 2024-04-29 3:01PM EDT | 2025-09-19 | 117.52 | 134.90 | 139.25 | 0.00 | - | 1 | 2 | 52.97% |
| NVDA251219C01220000 | 2024-05-06 1:21PM EDT | 2025-12-19 | 156.94 | 157.80 | 159.20 | +56.14 | +55.69% | 6 | 38 | 53.34% |
| NVDA260116C01220000 | 2024-05-01 3:54PM EDT | 2026-01-16 | 125.25 | 163.20 | 164.70 | 0.00 | - | 2 | 18 | 53.26% |
| NVDA260618C01220000 | 2024-04-19 10:18AM EDT | 2026-06-18 | 147.78 | 194.25 | 195.85 | 0.00 | - | 2 | 25 | 53.52% |
| NVDA261218C01220000 | 2024-04-19 2:26PM EDT | 2026-12-18 | 156.31 | 225.90 | 229.40 | 0.00 | - | 15 | 298 | 53.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01220000 | 2024-04-09 10:54AM EDT | 2024-05-17 | 388.91 | 294.75 | 306.60 | 0.00 | - | 2 | 0 | 84.12% |
| NVDA240524P01220000 | 2024-04-16 3:00PM EDT | 2024-05-24 | 341.52 | 297.40 | 300.85 | 0.00 | - | - | 0 | 54.32% |
| NVDA240621P01220000 | 2024-04-29 10:44AM EDT | 2024-06-21 | 351.23 | 300.80 | 304.00 | 0.00 | - | 4 | 2 | 51.36% |
| NVDA240719P01220000 | 2024-05-06 1:16PM EDT | 2024-07-19 | 310.01 | 304.40 | 307.20 | -28.49 | -8.42% | 17 | 1 | 45.40% |
| NVDA240816P01220000 | 2024-04-24 2:47PM EDT | 2024-08-16 | 419.97 | 308.00 | 312.50 | 0.00 | - | 2 | 2 | 44.11% |
| NVDA240920P01220000 | 2024-04-22 10:45AM EDT | 2024-09-20 | 444.74 | 316.85 | 320.50 | 0.00 | - | 2 | 1 | 43.89% |
| NVDA241018P01220000 | 2024-04-19 3:10PM EDT | 2024-10-18 | 452.50 | 320.80 | 324.45 | 0.00 | - | 1 | 2 | 42.35% |
| NVDA241115P01220000 | 2024-03-15 2:06PM EDT | 2024-11-15 | 377.65 | 356.55 | 369.00 | 0.00 | - | 1 | 1 | 56.75% |
| NVDA241220P01220000 | 2024-03-15 2:58PM EDT | 2024-12-20 | 379.84 | 361.90 | 369.00 | 0.00 | - | 2 | 4 | 53.26% |
| NVDA250117P01220000 | 2024-04-04 3:51PM EDT | 2025-01-17 | 383.13 | 358.30 | 365.90 | 0.00 | - | 2 | 34 | 50.44% |
| NVDA250221P01220000 | 2024-04-01 3:18PM EDT | 2025-02-21 | 363.35 | 403.90 | 418.10 | 0.00 | - | 2 | 0 | 61.86% |
| NVDA250321P01220000 | 2024-05-06 3:07PM EDT | 2025-03-21 | 350.55 | 342.75 | 352.50 | -49.40 | -12.35% | 60 | 110 | 40.81% |
| NVDA250620P01220000 | 2024-03-20 12:53PM EDT | 2025-06-20 | 392.85 | 466.40 | 481.25 | 0.00 | - | 2 | 23 | 68.40% |
| NVDA250919P01220000 | 2024-05-06 12:48PM EDT | 2025-09-19 | 371.93 | 365.05 | 380.00 | -68.22 | -15.50% | 20 | 21 | 39.67% |
| NVDA251219P01220000 | 2024-03-08 2:21PM EDT | 2025-12-19 | 416.05 | 400.95 | 411.30 | 0.00 | - | 5 | 50 | 43.49% |
| NVDA260116P01220000 | 2024-02-14 12:17PM EDT | 2026-01-16 | 513.75 | 416.00 | 434.00 | 0.00 | - | 4 | 23 | 47.32% |
| NVDA260618P01220000 | 2024-03-26 10:30AM EDT | 2026-06-18 | 399.10 | 451.50 | 467.10 | 0.00 | - | 7 | 20 | 48.60% |
| NVDA261218P01220000 | 2024-03-28 11:27AM EDT | 2026-12-18 | 429.00 | 427.80 | 444.00 | 0.00 | - | 100 | 104 | 39.83% |
© 2024 Yahoo. All rights reserved.