Singapore markets open in 4 hours 55 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
63,114.71 -757.79 (-1.19%) CMC Crypto 200
1,359.61 +46.98 (+3.58%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01240000 | 2024-05-06 3:06PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 77 | 327 | 78.13% |
| NVDA240517C01240000 | 2024-05-06 3:40PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.20 | -0.05 | -21.74% | 34 | 428 | 63.23% |
| NVDA240524C01240000 | 2024-05-06 3:44PM EDT | 2024-05-24 | 2.59 | 2.60 | 2.74 | +0.37 | +16.67% | 15 | 77 | 73.12% |
| NVDA240531C01240000 | 2024-05-06 1:45PM EDT | 2024-05-31 | 3.90 | 3.60 | 4.00 | +0.80 | +25.81% | 35 | 37 | 66.88% |
| NVDA240607C01240000 | 2024-05-06 2:35PM EDT | 2024-06-07 | 5.00 | 4.80 | 5.10 | +1.50 | +42.86% | 44 | 0 | 62.70% |
| NVDA240621C01240000 | 2024-05-06 3:43PM EDT | 2024-06-21 | 7.50 | 7.50 | 7.65 | +1.65 | +28.21% | 14 | 257 | 57.85% |
| NVDA240719C01240000 | 2024-05-06 2:04PM EDT | 2024-07-19 | 13.17 | 13.05 | 13.45 | +2.49 | +23.31% | 14 | 94 | 52.93% |
| NVDA240816C01240000 | 2024-05-06 2:09PM EDT | 2024-08-16 | 20.89 | 20.40 | 20.75 | +8.09 | +63.20% | 2 | 383 | 51.54% |
| NVDA240920C01240000 | 2024-05-06 3:06PM EDT | 2024-09-20 | 34.68 | 33.55 | 34.05 | +7.68 | +28.44% | 3 | 205 | 52.89% |
| NVDA241018C01240000 | 2024-05-06 12:48PM EDT | 2024-10-18 | 40.82 | 40.90 | 41.50 | +5.31 | +14.95% | 5 | 140 | 52.06% |
| NVDA241115C01240000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 38.30 | 49.45 | 50.20 | 0.00 | - | 5 | 43 | 52.08% |
| NVDA241220C01240000 | 2024-05-03 2:56PM EDT | 2024-12-20 | 56.85 | 61.15 | 62.00 | +3.60 | +6.76% | 1 | 65 | 52.62% |
| NVDA250117C01240000 | 2024-05-06 2:48PM EDT | 2025-01-17 | 69.35 | 67.75 | 68.40 | +20.10 | +40.81% | 14 | 321 | 52.04% |
| NVDA250221C01240000 | 2024-05-03 10:48AM EDT | 2025-02-21 | 67.75 | 78.10 | 79.05 | 0.00 | - | 1 | 18 | 52.33% |
| NVDA250321C01240000 | 2024-05-06 9:48AM EDT | 2025-03-21 | 81.38 | 85.75 | 86.80 | +26.08 | +47.16% | 5 | 36 | 52.39% |
| NVDA250620C01240000 | 2024-05-03 10:52AM EDT | 2025-06-20 | 95.07 | 109.25 | 110.30 | 0.00 | - | 1 | 77 | 52.54% |
| NVDA250919C01240000 | 2024-05-03 10:52AM EDT | 2025-09-19 | 115.80 | 129.15 | 133.25 | 0.00 | - | 1 | 1 | 52.62% |
| NVDA251219C01240000 | 2024-05-06 11:20AM EDT | 2025-12-19 | 151.25 | 152.25 | 155.10 | +52.55 | +53.24% | 2 | 10 | 53.26% |
| NVDA260116C01240000 | 2024-05-06 11:45AM EDT | 2026-01-16 | 158.45 | 157.45 | 158.85 | +54.45 | +52.36% | 2 | 11 | 52.98% |
| NVDA260618C01240000 | 2024-05-02 12:58PM EDT | 2026-06-18 | 152.55 | 188.30 | 189.70 | 0.00 | - | 1 | 22 | 53.22% |
| NVDA261218C01240000 | 2024-05-06 2:15PM EDT | 2026-12-18 | 221.32 | 220.10 | 222.85 | +17.24 | +8.45% | 11 | 45 | 53.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01240000 | 2024-04-01 1:46PM EDT | 2024-05-10 | 341.28 | 384.35 | 389.30 | 0.00 | - | - | 0 | 373.54% |
| NVDA240517P01240000 | 2024-04-17 11:14AM EDT | 2024-05-17 | 378.09 | 315.15 | 326.10 | 0.00 | - | 2 | 0 | 87.63% |
| NVDA240524P01240000 | 2024-04-17 11:19AM EDT | 2024-05-24 | 377.02 | 319.70 | 322.75 | 0.00 | - | 4 | 0 | 72.93% |
| NVDA240621P01240000 | 2024-04-22 3:21PM EDT | 2024-06-21 | 442.55 | 322.50 | 324.75 | 0.00 | - | 53 | 0 | 52.75% |
| NVDA240719P01240000 | 2024-04-22 3:21PM EDT | 2024-07-19 | 447.40 | 324.80 | 327.55 | 0.00 | - | 10 | 4 | 47.74% |
| NVDA240816P01240000 | 2024-05-01 12:56PM EDT | 2024-08-16 | 421.24 | 328.25 | 332.80 | 0.00 | - | 6 | 18 | 46.10% |
| NVDA240920P01240000 | 2024-04-19 3:07PM EDT | 2024-09-20 | 475.00 | 335.95 | 339.80 | 0.00 | - | 1 | 4 | 44.99% |
| NVDA241018P01240000 | 2024-04-30 3:13PM EDT | 2024-10-18 | 384.55 | 339.80 | 344.05 | 0.00 | - | 2 | 2 | 43.59% |
| NVDA241115P01240000 | 2024-04-30 3:16PM EDT | 2024-11-15 | 388.70 | 343.95 | 348.20 | 0.00 | - | 2 | 9 | 42.52% |
| NVDA241220P01240000 | 2024-04-19 2:18PM EDT | 2024-12-20 | 458.99 | 350.50 | 354.35 | 0.00 | - | 2 | 4 | 41.97% |
| NVDA250117P01240000 | 2024-04-08 10:46AM EDT | 2025-01-17 | 388.17 | 353.60 | 357.25 | 0.00 | - | 2 | 44 | 40.83% |
| NVDA250321P01240000 | 2024-03-22 1:28PM EDT | 2025-03-21 | 367.35 | 480.50 | 493.85 | 0.00 | - | 1 | 1 | 76.88% |
| NVDA250620P01240000 | 2024-05-02 1:56PM EDT | 2025-06-20 | 420.70 | 373.45 | 379.70 | 0.00 | - | 2 | 22 | 39.18% |
| NVDA250919P01240000 | 2024-04-18 12:53PM EDT | 2025-09-19 | 428.82 | 381.10 | 393.85 | 0.00 | - | - | 31 | 39.11% |
| NVDA251219P01240000 | 2024-04-18 11:42AM EDT | 2025-12-19 | 435.59 | 394.60 | 401.75 | 0.00 | - | 2 | 149 | 37.81% |
| NVDA260116P01240000 | 2024-02-14 12:16PM EDT | 2026-01-16 | 532.65 | 430.00 | 450.00 | 0.00 | - | 37 | 127 | 47.40% |
| NVDA260618P01240000 | 2024-05-06 9:45AM EDT | 2026-06-18 | 420.73 | 408.65 | 418.65 | -7.61 | -1.78% | 7 | 93 | 36.45% |
| NVDA261218P01240000 | 2024-03-19 10:00AM EDT | 2026-12-18 | 469.18 | 461.10 | 476.00 | 0.00 | - | 8 | 10 | 42.60% |
© 2024 Yahoo. All rights reserved.