Singapore markets open in 8 hours 43 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,155.53 +27.74 (+0.54%) Dow
38,705.83 +30.15 (+0.08%) Nasdaq
16,257.87 +101.55 (+0.63%) Bitcoin USD
63,716.96 -779.80 (-1.21%) CMC Crypto 200
1,371.23 +58.60 (+4.46%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:680.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00680000 | 2024-05-03 2:58PM EDT | 2024-05-10 | 209.15 | 237.05 | 239.40 | 0.00 | - | 4 | 61 | 119.53% |
| NVDA240517C00680000 | 2024-05-06 10:55AM EDT | 2024-05-17 | 239.50 | 238.35 | 240.40 | +28.40 | +13.45% | 9 | 2,201 | 91.02% |
| NVDA240524C00680000 | 2024-05-01 2:24PM EDT | 2024-05-24 | 161.16 | 240.30 | 242.60 | 0.00 | - | 20 | 19 | 84.18% |
| NVDA240531C00680000 | 2024-05-03 9:33AM EDT | 2024-05-31 | 202.60 | 242.05 | 243.15 | 0.00 | - | 3 | 236 | 76.28% |
| NVDA240607C00680000 | 2024-05-01 1:27PM EDT | 2024-06-07 | 156.39 | 243.85 | 245.50 | 0.00 | - | - | 4 | 73.66% |
| NVDA240621C00680000 | 2024-05-06 10:32AM EDT | 2024-06-21 | 244.08 | 246.90 | 248.50 | +23.19 | +10.50% | 3 | 1,177 | 67.90% |
| NVDA240719C00680000 | 2024-05-03 12:38PM EDT | 2024-07-19 | 227.50 | 254.25 | 255.55 | 0.00 | - | 4 | 366 | 63.39% |
| NVDA240816C00680000 | 2024-05-06 10:16AM EDT | 2024-08-16 | 256.15 | 261.30 | 262.60 | +20.15 | +8.54% | 16 | 260 | 60.98% |
| NVDA240920C00680000 | 2024-05-06 10:00AM EDT | 2024-09-20 | 266.96 | 272.95 | 274.15 | +16.90 | +6.76% | 7 | 780 | 61.45% |
| NVDA241018C00680000 | 2024-05-03 1:51PM EDT | 2024-10-18 | 255.85 | 279.50 | 281.40 | 0.00 | - | 1 | 60 | 60.46% |
| NVDA241115C00680000 | 2024-05-02 3:57PM EDT | 2024-11-15 | 238.50 | 287.05 | 288.95 | 0.00 | - | 8 | 117 | 60.24% |
| NVDA241220C00680000 | 2024-05-03 1:12PM EDT | 2024-12-20 | 274.32 | 296.50 | 298.25 | 0.00 | - | 30 | 702 | 60.22% |
| NVDA250117C00680000 | 2024-05-02 9:47AM EDT | 2025-01-17 | 247.15 | 302.45 | 303.95 | 0.00 | - | 1 | 382 | 59.59% |
| NVDA250221C00680000 | 2024-04-24 12:49PM EDT | 2025-02-21 | 222.60 | 310.80 | 312.80 | 0.00 | - | 2 | 97 | 59.63% |
| NVDA250321C00680000 | 2024-05-06 9:34AM EDT | 2025-03-21 | 301.26 | 316.75 | 319.15 | +5.66 | +1.91% | 1 | 73 | 59.48% |
| NVDA250620C00680000 | 2024-04-26 9:55AM EDT | 2025-06-20 | 283.15 | 336.20 | 338.30 | 0.00 | - | 1 | 274 | 59.34% |
| NVDA250919C00680000 | 2024-04-25 1:12PM EDT | 2025-09-19 | 281.00 | 351.45 | 357.95 | 0.00 | - | - | 1 | 59.21% |
| NVDA251219C00680000 | 2024-04-30 1:12PM EDT | 2025-12-19 | 330.00 | 368.20 | 374.30 | 0.00 | - | 13 | 996 | 59.27% |
| NVDA260116C00680000 | 2024-05-02 3:42PM EDT | 2026-01-16 | 329.00 | 372.25 | 378.95 | 0.00 | - | 1 | 922 | 59.15% |
| NVDA260618C00680000 | 2024-05-06 10:08AM EDT | 2026-06-18 | 395.00 | 397.50 | 400.40 | +115.90 | +41.53% | 1 | 199 | 58.90% |
| NVDA261218C00680000 | 2024-05-06 11:54AM EDT | 2026-12-18 | 424.90 | 421.80 | 427.30 | +28.40 | +7.16% | 37 | 128 | 58.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00680000 | 2024-05-06 11:36AM EDT | 2024-05-10 | 0.06 | 0.06 | 0.09 | -0.07 | -53.85% | 182 | 755 | 92.77% |
| NVDA240517P00680000 | 2024-05-06 11:41AM EDT | 2024-05-17 | 0.29 | 0.29 | 0.32 | -0.15 | -34.09% | 110 | 3,698 | 69.97% |
| NVDA240524P00680000 | 2024-05-06 11:24AM EDT | 2024-05-24 | 1.88 | 1.86 | 2.00 | -1.16 | -38.16% | 22 | 473 | 73.36% |
| NVDA240531P00680000 | 2024-05-06 11:43AM EDT | 2024-05-31 | 2.56 | 2.60 | 2.73 | -1.39 | -35.19% | 17 | 259 | 66.68% |
| NVDA240607P00680000 | 2024-05-06 10:08AM EDT | 2024-06-07 | 3.80 | 3.35 | 3.60 | -1.25 | -24.75% | 4 | 78 | 62.47% |
| NVDA240614P00680000 | 2024-05-06 9:50AM EDT | 2024-06-14 | 5.00 | 4.40 | 4.80 | -1.40 | -21.88% | 1 | 4 | 60.32% |
| NVDA240621P00680000 | 2024-05-06 11:47AM EDT | 2024-06-21 | 5.39 | 5.35 | 5.55 | -2.11 | -28.13% | 50 | 1,533 | 57.88% |
| NVDA240719P00680000 | 2024-05-06 11:23AM EDT | 2024-07-19 | 9.41 | 9.15 | 9.45 | -2.59 | -21.58% | 105 | 754 | 52.53% |
| NVDA240816P00680000 | 2024-05-06 11:47AM EDT | 2024-08-16 | 13.46 | 13.45 | 13.85 | -3.34 | -19.88% | 8 | 597 | 50.14% |
| NVDA240920P00680000 | 2024-05-06 11:38AM EDT | 2024-09-20 | 21.40 | 21.25 | 21.65 | -4.18 | -16.34% | 7 | 1,732 | 50.32% |
| NVDA241018P00680000 | 2024-05-06 11:00AM EDT | 2024-10-18 | 25.85 | 25.00 | 25.60 | -4.52 | -14.88% | 1 | 787 | 48.95% |
| NVDA241115P00680000 | 2024-05-03 2:38PM EDT | 2024-11-15 | 34.05 | 29.80 | 30.30 | 0.00 | - | 1 | 335 | 48.34% |
| NVDA241220P00680000 | 2024-05-06 10:01AM EDT | 2024-12-20 | 36.52 | 35.60 | 36.55 | -4.57 | -11.12% | 5 | 1,095 | 48.05% |
| NVDA250117P00680000 | 2024-05-06 10:49AM EDT | 2025-01-17 | 39.84 | 38.95 | 39.75 | -4.31 | -9.76% | 15 | 1,904 | 47.02% |
| NVDA250221P00680000 | 2024-05-01 10:04AM EDT | 2025-02-21 | 60.90 | 44.30 | 45.30 | 0.00 | - | 1 | 62 | 46.75% |
| NVDA250321P00680000 | 2024-05-06 10:41AM EDT | 2025-03-21 | 48.60 | 48.05 | 49.00 | -12.10 | -19.93% | 3 | 416 | 46.30% |
| NVDA250620P00680000 | 2024-05-06 9:54AM EDT | 2025-06-20 | 60.50 | 59.60 | 60.45 | -4.85 | -7.42% | 1 | 365 | 45.22% |
| NVDA250919P00680000 | 2024-04-26 12:12PM EDT | 2025-09-19 | 80.39 | 68.75 | 71.95 | 0.00 | - | 1 | 11 | 44.76% |
| NVDA251219P00680000 | 2024-05-03 12:44PM EDT | 2025-12-19 | 80.40 | 79.35 | 80.45 | -4.90 | -5.74% | 1 | 81 | 43.74% |
| NVDA260116P00680000 | 2024-05-06 11:53AM EDT | 2026-01-16 | 82.05 | 81.80 | 83.00 | -7.45 | -8.32% | 24 | 149 | 43.49% |
| NVDA260618P00680000 | 2024-05-06 11:53AM EDT | 2026-06-18 | 95.45 | 95.10 | 96.40 | -11.15 | -10.46% | 26 | 29 | 42.43% |
| NVDA261218P00680000 | 2024-04-30 9:43AM EDT | 2026-12-18 | 117.00 | 108.40 | 110.25 | 0.00 | - | 1 | 112 | 41.35% |
© 2024 Yahoo. All rights reserved.