Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,775.42 -1,937.49 (-3.09%) CMC Crypto 200
1,260.15 -97.86 (-7.21%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00630000 | 2024-05-10 11:23AM EDT | 2024-05-10 | 269.43 | 266.30 | 271.15 | +4.81 | +1.82% | 4 | 7 | 385.16% |
| NVDA240517C00630000 | 2024-05-10 11:23AM EDT | 2024-05-17 | 270.20 | 266.10 | 273.10 | +6.79 | +2.58% | 4 | 945 | 114.23% |
| NVDA240524C00630000 | 2024-05-03 1:31PM EDT | 2024-05-24 | 261.65 | 268.10 | 273.10 | 0.00 | - | 1 | 4 | 94.80% |
| NVDA240531C00630000 | 2024-05-09 11:28AM EDT | 2024-05-31 | 268.55 | 269.45 | 272.75 | 0.00 | - | 2 | 11 | 81.78% |
| NVDA240621C00630000 | 2024-05-09 3:26PM EDT | 2024-06-21 | 274.50 | 273.55 | 277.10 | +12.30 | +4.69% | 1 | 526 | 72.82% |
| NVDA240719C00630000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 280.03 | 279.15 | 281.40 | -19.91 | -6.64% | 15 | 526 | 65.66% |
| NVDA240816C00630000 | 2024-05-10 3:26PM EDT | 2024-08-16 | 284.75 | 284.70 | 286.20 | -20.00 | -6.56% | 1 | 330 | 62.16% |
| NVDA240920C00630000 | 2024-05-06 9:42AM EDT | 2024-09-20 | 303.35 | 293.40 | 295.65 | 0.00 | - | 5 | 739 | 61.94% |
| NVDA241018C00630000 | 2024-05-09 10:48AM EDT | 2024-10-18 | 292.44 | 296.95 | 304.65 | 0.00 | - | 1 | 19 | 61.16% |
| NVDA241115C00630000 | 2024-05-09 1:20PM EDT | 2024-11-15 | 304.51 | 305.50 | 307.85 | +6.16 | +2.06% | 1 | 73 | 60.43% |
| NVDA241220C00630000 | 2024-05-10 10:28AM EDT | 2024-12-20 | 314.55 | 314.25 | 316.30 | +41.16 | +15.06% | 2 | 190 | 60.61% |
| NVDA250117C00630000 | 2024-05-09 9:32AM EDT | 2025-01-17 | 327.46 | 319.45 | 321.60 | -3.14 | -0.95% | 1 | 656 | 59.98% |
| NVDA250221C00630000 | 2024-04-23 2:53PM EDT | 2025-02-21 | 265.53 | 327.00 | 329.80 | 0.00 | - | 13 | 93 | 60.08% |
| NVDA250620C00630000 | 2024-05-03 1:08PM EDT | 2025-06-20 | 345.50 | 349.35 | 354.45 | 0.00 | - | 2 | 1,767 | 59.86% |
| NVDA251219C00630000 | 2024-04-26 3:41PM EDT | 2025-12-19 | 368.40 | 382.10 | 384.90 | 0.00 | - | 10 | 68 | 59.80% |
| NVDA260116C00630000 | 2024-05-09 9:39AM EDT | 2026-01-16 | 390.00 | 386.10 | 389.45 | 0.00 | - | 1 | 167 | 59.74% |
| NVDA260618C00630000 | 2024-05-01 3:59PM EDT | 2026-06-18 | 357.25 | 408.55 | 412.05 | 0.00 | - | 1 | 59 | 59.65% |
| NVDA261218C00630000 | 2024-05-06 2:24PM EDT | 2026-12-18 | 451.26 | 431.25 | 437.50 | 0.00 | - | 10 | 257 | 59.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00630000 | 2024-05-09 2:15PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 946 | 193.75% |
| NVDA240517P00630000 | 2024-05-10 3:07PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.18 | -0.05 | -55.56% | 12 | 1,492 | 88.09% |
| NVDA240524P00630000 | 2024-05-10 3:44PM EDT | 2024-05-24 | 0.46 | 0.38 | 0.61 | -0.26 | -36.11% | 35 | 836 | 77.76% |
| NVDA240531P00630000 | 2024-05-10 3:46PM EDT | 2024-05-31 | 0.75 | 0.69 | 0.83 | -0.39 | -34.21% | 53 | 151 | 68.14% |
| NVDA240607P00630000 | 2024-05-10 3:35PM EDT | 2024-06-07 | 1.13 | 1.03 | 1.15 | -0.62 | -35.43% | 1 | 46 | 62.66% |
| NVDA240614P00630000 | 2024-05-07 10:25AM EDT | 2024-06-14 | 2.65 | 1.34 | 1.81 | 0.00 | - | - | 13 | 59.70% |
| NVDA240621P00630000 | 2024-05-10 3:24PM EDT | 2024-06-21 | 2.10 | 2.02 | 2.56 | -0.74 | -26.06% | 22 | 1,085 | 58.37% |
| NVDA240719P00630000 | 2024-05-10 10:09AM EDT | 2024-07-19 | 4.43 | 4.00 | 4.40 | -0.92 | -17.20% | 3 | 781 | 51.25% |
| NVDA240816P00630000 | 2024-05-10 2:21PM EDT | 2024-08-16 | 7.00 | 6.85 | 7.05 | -1.16 | -14.22% | 921 | 1,390 | 48.88% |
| NVDA240920P00630000 | 2024-05-10 1:48PM EDT | 2024-09-20 | 12.95 | 12.50 | 12.80 | -1.60 | -11.00% | 9 | 1,301 | 49.32% |
| NVDA241018P00630000 | 2024-05-09 2:28PM EDT | 2024-10-18 | 17.70 | 15.40 | 15.85 | 0.00 | - | 62 | 446 | 47.85% |
| NVDA241115P00630000 | 2024-05-09 10:18AM EDT | 2024-11-15 | 22.70 | 19.20 | 19.70 | 0.00 | - | 1 | 755 | 47.40% |
| NVDA241220P00630000 | 2024-05-09 9:41AM EDT | 2024-12-20 | 26.80 | 24.50 | 25.00 | 0.00 | - | 1 | 202 | 47.31% |
| NVDA250117P00630000 | 2024-05-09 2:19PM EDT | 2025-01-17 | 30.01 | 27.25 | 27.80 | 0.00 | - | 1 | 464 | 46.39% |
| NVDA250221P00630000 | 2024-05-10 12:31PM EDT | 2025-02-21 | 32.70 | 31.85 | 32.55 | -1.60 | -4.66% | 1 | 34 | 46.19% |
| NVDA250620P00630000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 46.05 | 45.45 | 46.30 | -15.24 | -24.87% | 1 | 227 | 45.00% |
| NVDA251219P00630000 | 2024-05-06 9:42AM EDT | 2025-12-19 | 64.99 | 63.95 | 65.20 | 0.00 | - | 6 | 79 | 43.91% |
| NVDA260116P00630000 | 2024-04-26 10:07AM EDT | 2026-01-16 | 74.32 | 66.10 | 67.10 | 0.00 | - | 3 | 85 | 43.52% |
| NVDA260618P00630000 | 2024-05-02 11:17AM EDT | 2026-06-18 | 88.70 | 78.90 | 79.95 | 0.00 | - | 5 | 64 | 42.65% |
| NVDA261218P00630000 | 2024-05-10 3:13PM EDT | 2026-12-18 | 92.95 | 92.50 | 93.90 | +1.76 | +1.93% | 1 | 115 | 41.87% |
© 2024 Yahoo. All rights reserved.