Singapore markets open in 1 hour 54 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
63,462.93 -409.18 (-0.64%) CMC Crypto 200
1,366.65 +54.03 (+4.12%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1600.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01600000 | 2024-05-06 10:54AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 128.13% |
| NVDA240517C01600000 | 2024-05-06 3:08PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 28 | 1,562 | 92.19% |
| NVDA240524C01600000 | 2024-05-06 2:10PM EDT | 2024-05-24 | 0.29 | 0.28 | 0.29 | +0.03 | +11.54% | 4 | 63 | 90.38% |
| NVDA240531C01600000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 0.45 | 0.43 | 0.51 | +0.11 | +32.35% | 85 | 663 | 81.52% |
| NVDA240607C01600000 | 2024-05-06 1:10PM EDT | 2024-06-07 | 0.62 | 0.50 | 0.66 | +0.09 | +16.98% | 4 | 32 | 74.12% |
| NVDA240614C01600000 | 2024-05-06 12:59PM EDT | 2024-06-14 | 0.77 | 0.52 | 0.90 | +0.07 | +10.00% | 16 | 6 | 68.95% |
| NVDA240621C01600000 | 2024-05-06 2:57PM EDT | 2024-06-21 | 0.93 | 0.85 | 0.93 | +0.07 | +8.14% | 257 | 1,166 | 65.38% |
| NVDA240719C01600000 | 2024-05-06 3:47PM EDT | 2024-07-19 | 2.00 | 1.92 | 2.12 | +0.25 | +14.29% | 32 | 481 | 57.85% |
| NVDA240816C01600000 | 2024-05-06 3:48PM EDT | 2024-08-16 | 3.90 | 3.75 | 4.50 | +0.50 | +14.71% | 53 | 294 | 55.28% |
| NVDA240920C01600000 | 2024-05-06 3:24PM EDT | 2024-09-20 | 8.77 | 8.40 | 9.05 | +1.27 | +16.93% | 57 | 216 | 54.96% |
| NVDA241018C01600000 | 2024-05-06 1:15PM EDT | 2024-10-18 | 11.80 | 11.50 | 12.00 | +1.67 | +16.49% | 38 | 258 | 53.39% |
| NVDA241115C01600000 | 2024-05-06 9:52AM EDT | 2024-11-15 | 15.05 | 15.55 | 16.05 | +1.40 | +10.26% | 7 | 98 | 52.88% |
| NVDA241220C01600000 | 2024-05-06 11:26AM EDT | 2024-12-20 | 22.20 | 21.85 | 22.50 | +3.50 | +18.72% | 37 | 266 | 53.01% |
| NVDA250117C01600000 | 2024-05-06 2:04PM EDT | 2025-01-17 | 25.86 | 25.55 | 26.10 | +3.76 | +17.01% | 10 | 685 | 52.14% |
| NVDA250221C01600000 | 2024-05-06 3:49PM EDT | 2025-02-21 | 32.10 | 31.85 | 32.80 | +11.20 | +53.59% | 11 | 204 | 52.16% |
| NVDA250321C01600000 | 2024-05-06 10:54AM EDT | 2025-03-21 | 36.61 | 36.80 | 37.90 | +4.65 | +14.55% | 3 | 44 | 52.05% |
| NVDA250620C01600000 | 2024-05-06 10:32AM EDT | 2025-06-20 | 52.48 | 53.65 | 54.60 | +12.45 | +31.10% | 6 | 253 | 51.88% |
| NVDA251219C01600000 | 2024-05-01 3:22PM EDT | 2025-12-19 | 69.23 | 88.50 | 89.70 | 0.00 | - | 6 | 101 | 52.17% |
| NVDA260116C01600000 | 2024-05-06 3:33PM EDT | 2026-01-16 | 92.94 | 93.05 | 94.35 | +24.44 | +35.68% | 3 | 219 | 52.06% |
| NVDA260618C01600000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 106.04 | 120.45 | 121.80 | 0.00 | - | 2 | 74 | 52.20% |
| NVDA261218C01600000 | 2024-05-06 2:44PM EDT | 2026-12-18 | 151.00 | 149.85 | 152.65 | +26.20 | +20.99% | 5 | 111 | 52.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01600000 | 2024-03-28 9:58AM EDT | 2024-05-17 | 693.19 | 716.45 | 732.00 | 0.00 | - | 10 | 0 | 286.57% |
| NVDA240531P01600000 | 2024-04-26 12:44PM EDT | 2024-05-31 | 727.90 | 673.70 | 685.90 | 0.00 | - | 2 | 0 | 91.48% |
| NVDA240621P01600000 | 2024-04-01 12:34PM EDT | 2024-06-21 | 699.06 | 744.00 | 748.95 | 0.00 | - | 10 | 0 | 166.53% |
| NVDA240719P01600000 | 2024-04-02 11:59AM EDT | 2024-07-19 | 709.17 | 732.85 | 747.55 | 0.00 | - | 2 | 0 | 127.20% |
| NVDA240816P01600000 | 2024-03-11 2:45PM EDT | 2024-08-16 | 737.60 | 723.35 | 738.80 | 0.00 | - | 2 | 0 | 102.56% |
| NVDA240920P01600000 | 2024-04-16 1:02PM EDT | 2024-09-20 | 726.30 | 675.90 | 681.60 | 0.00 | - | 2 | 0 | 45.45% |
| NVDA241018P01600000 | 2024-04-30 10:31AM EDT | 2024-10-18 | 723.57 | 675.85 | 681.45 | 0.00 | - | 2 | 0 | 41.14% |
| NVDA241115P01600000 | 2024-04-03 11:46AM EDT | 2024-11-15 | 699.90 | 712.10 | 716.95 | 0.00 | - | 2 | 0 | 66.11% |
| NVDA241220P01600000 | 2024-05-01 3:18PM EDT | 2024-12-20 | 747.10 | 676.95 | 682.50 | 0.00 | - | 8 | 0 | 36.88% |
| NVDA250117P01600000 | 2024-05-02 9:40AM EDT | 2025-01-17 | 751.90 | 677.55 | 682.90 | 0.00 | - | 2 | 2 | 35.40% |
| NVDA250221P01600000 | 2024-03-11 2:49PM EDT | 2025-02-21 | 738.25 | 723.95 | 736.60 | 0.00 | - | 32 | 10 | 60.62% |
| NVDA250321P01600000 | 2024-05-06 11:53AM EDT | 2025-03-21 | 686.42 | 678.50 | 692.00 | +8.30 | +1.22% | 2 | 0 | 39.70% |
| NVDA250620P01600000 | 2024-03-19 11:27AM EDT | 2025-06-20 | 741.68 | 749.55 | 764.00 | 0.00 | - | 2 | 10 | 59.50% |
| NVDA251219P01600000 | 2024-04-16 12:49PM EDT | 2025-12-19 | 736.30 | 688.55 | 706.00 | 0.00 | - | 1 | 23 | 34.99% |
| NVDA260116P01600000 | 2024-04-26 2:03PM EDT | 2026-01-16 | 740.17 | 691.05 | 708.00 | 0.00 | - | 3 | 83 | 34.88% |
| NVDA260618P01600000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 769.42 | 696.75 | 716.00 | 0.00 | - | 2 | 11 | 33.57% |
| NVDA261218P01600000 | 2024-05-01 3:56PM EDT | 2026-12-18 | 788.15 | 706.00 | 724.00 | 0.00 | - | 60 | 78 | 32.12% |
© 2024 Yahoo. All rights reserved.