Singapore markets open in 4 hours 21 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
63,325.51 -363.96 (-0.57%) CMC Crypto 200
1,363.80 +51.17 (+3.90%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00660000 | 2024-05-06 2:22PM EDT | 2024-05-10 | 258.49 | 260.95 | 263.30 | +26.86 | +11.60% | 4 | 59 | 133.79% |
| NVDA240517C00660000 | 2024-05-06 2:25PM EDT | 2024-05-17 | 260.00 | 260.55 | 264.85 | +27.22 | +11.69% | 9 | 2,385 | 94.46% |
| NVDA240524C00660000 | 2024-05-02 9:39AM EDT | 2024-05-24 | 199.25 | 263.15 | 266.40 | 0.00 | - | 1 | 2 | 89.34% |
| NVDA240531C00660000 | 2024-05-06 9:58AM EDT | 2024-05-31 | 258.76 | 263.80 | 267.75 | +24.71 | +10.56% | 4 | 9 | 80.67% |
| NVDA240607C00660000 | 2024-04-26 2:46PM EDT | 2024-06-07 | 222.95 | 264.15 | 269.35 | 0.00 | - | 4 | 4 | 74.90% |
| NVDA240621C00660000 | 2024-05-06 2:42PM EDT | 2024-06-21 | 267.81 | 268.90 | 271.65 | +36.10 | +15.58% | 5 | 1,427 | 71.12% |
| NVDA240719C00660000 | 2024-05-06 12:17PM EDT | 2024-07-19 | 274.20 | 275.50 | 276.75 | +28.30 | +11.51% | 12 | 218 | 65.05% |
| NVDA240816C00660000 | 2024-05-03 1:30PM EDT | 2024-08-16 | 253.26 | 280.55 | 284.65 | 0.00 | - | 10 | 197 | 62.50% |
| NVDA240920C00660000 | 2024-05-06 11:22AM EDT | 2024-09-20 | 288.30 | 292.20 | 293.55 | +33.30 | +13.06% | 27 | 506 | 62.44% |
| NVDA241018C00660000 | 2024-05-06 1:55PM EDT | 2024-10-18 | 296.36 | 298.30 | 300.05 | +49.13 | +19.87% | 2 | 46 | 61.28% |
| NVDA241115C00660000 | 2024-05-06 9:48AM EDT | 2024-11-15 | 294.05 | 305.00 | 307.30 | +66.75 | +29.37% | 2 | 145 | 60.94% |
| NVDA241220C00660000 | 2024-05-06 9:48AM EDT | 2024-12-20 | 301.93 | 314.25 | 316.10 | +48.83 | +19.29% | 4 | 633 | 60.97% |
| NVDA250117C00660000 | 2024-05-06 3:01PM EDT | 2025-01-17 | 319.35 | 320.10 | 321.85 | +26.71 | +9.13% | 4 | 621 | 60.42% |
| NVDA250221C00660000 | 2024-04-23 2:56PM EDT | 2025-02-21 | 246.80 | 327.85 | 330.40 | 0.00 | - | 9 | 107 | 60.40% |
| NVDA250321C00660000 | 2024-05-03 2:38PM EDT | 2025-03-21 | 310.65 | 333.75 | 336.25 | 0.00 | - | 1 | 97 | 60.21% |
| NVDA250620C00660000 | 2024-04-25 3:06PM EDT | 2025-06-20 | 279.28 | 352.45 | 354.50 | 0.00 | - | 3 | 181 | 59.96% |
| NVDA250919C00660000 | 2024-04-23 9:52AM EDT | 2025-09-19 | 278.55 | 365.95 | 373.75 | 0.00 | - | - | 2 | 59.63% |
| NVDA251219C00660000 | 2024-04-30 1:12PM EDT | 2025-12-19 | 341.25 | 385.15 | 387.65 | 0.00 | - | 10 | 115 | 59.82% |
| NVDA260116C00660000 | 2024-05-03 11:10AM EDT | 2026-01-16 | 351.80 | 389.45 | 392.05 | 0.00 | - | 25 | 141 | 59.72% |
| NVDA260618C00660000 | 2024-04-19 10:28AM EDT | 2026-06-18 | 331.00 | 412.40 | 415.05 | 0.00 | - | 6 | 224 | 59.48% |
| NVDA261218C00660000 | 2024-04-26 10:16AM EDT | 2026-12-18 | 392.41 | 435.15 | 440.45 | 0.00 | - | 1 | 89 | 59.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00660000 | 2024-05-06 1:34PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 50 | 616 | 97.66% |
| NVDA240517P00660000 | 2024-05-06 12:47PM EDT | 2024-05-17 | 0.23 | 0.17 | 0.22 | -0.13 | -36.11% | 27 | 3,051 | 73.05% |
| NVDA240524P00660000 | 2024-05-06 2:55PM EDT | 2024-05-24 | 1.26 | 1.15 | 1.42 | -1.08 | -46.15% | 34 | 1,246 | 74.95% |
| NVDA240531P00660000 | 2024-05-06 2:46PM EDT | 2024-05-31 | 1.79 | 1.70 | 1.76 | -1.16 | -39.32% | 40 | 114 | 67.36% |
| NVDA240607P00660000 | 2024-05-06 2:39PM EDT | 2024-06-07 | 2.45 | 2.18 | 2.52 | -1.35 | -35.53% | 4 | 256 | 63.18% |
| NVDA240614P00660000 | 2024-05-06 10:02AM EDT | 2024-06-14 | 3.65 | 2.92 | 3.55 | -1.43 | -28.15% | 5 | 1 | 61.06% |
| NVDA240621P00660000 | 2024-05-06 3:27PM EDT | 2024-06-21 | 3.95 | 3.70 | 3.90 | -1.90 | -32.48% | 156 | 920 | 58.23% |
| NVDA240719P00660000 | 2024-05-06 2:45PM EDT | 2024-07-19 | 7.15 | 6.70 | 7.00 | -2.55 | -26.29% | 16 | 441 | 52.71% |
| NVDA240816P00660000 | 2024-05-06 1:49PM EDT | 2024-08-16 | 10.60 | 10.20 | 10.70 | -3.25 | -22.89% | 9 | 374 | 50.23% |
| NVDA240920P00660000 | 2024-05-06 11:43AM EDT | 2024-09-20 | 17.99 | 16.70 | 17.35 | -3.21 | -15.14% | 18 | 2,346 | 50.21% |
| NVDA241018P00660000 | 2024-05-06 3:32PM EDT | 2024-10-18 | 20.85 | 20.20 | 20.85 | -5.12 | -19.72% | 10 | 251 | 48.97% |
| NVDA241115P00660000 | 2024-05-06 10:13AM EDT | 2024-11-15 | 26.65 | 24.60 | 25.15 | -3.00 | -10.12% | 13 | 227 | 48.40% |
| NVDA241220P00660000 | 2024-05-06 2:47PM EDT | 2024-12-20 | 31.04 | 30.25 | 30.95 | -5.16 | -14.25% | 8 | 249 | 48.17% |
| NVDA250117P00660000 | 2024-05-06 11:07AM EDT | 2025-01-17 | 35.25 | 33.20 | 33.85 | -11.30 | -24.27% | 10 | 502 | 47.11% |
| NVDA250221P00660000 | 2024-05-06 11:28AM EDT | 2025-02-21 | 39.60 | 38.05 | 39.05 | -11.35 | -22.28% | 1 | 30 | 46.86% |
| NVDA250321P00660000 | 2024-05-06 3:30PM EDT | 2025-03-21 | 42.15 | 41.50 | 42.50 | -5.72 | -11.95% | 2 | 745 | 46.41% |
| NVDA250620P00660000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 70.50 | 52.45 | 53.35 | 0.00 | - | 2 | 719 | 45.36% |
| NVDA250919P00660000 | 2024-04-24 2:50PM EDT | 2025-09-19 | 64.00 | 61.00 | 64.35 | -21.47 | -25.12% | 1 | 34 | 44.92% |
| NVDA251219P00660000 | 2024-05-06 12:45PM EDT | 2025-12-19 | 72.90 | 71.60 | 72.75 | -9.41 | -11.43% | 5 | 339 | 43.99% |
| NVDA260116P00660000 | 2024-05-06 9:38AM EDT | 2026-01-16 | 77.30 | 73.85 | 75.10 | -7.20 | -8.52% | 10 | 316 | 43.70% |
| NVDA260618P00660000 | 2024-05-02 12:12PM EDT | 2026-06-18 | 100.75 | 86.80 | 88.15 | 0.00 | - | 9 | 122 | 42.67% |
| NVDA261218P00660000 | 2024-05-06 12:59PM EDT | 2026-12-18 | 101.00 | 99.70 | 102.00 | -5.30 | -4.99% | 11 | 85 | 41.69% |
© 2024 Yahoo. All rights reserved.