Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,155.77 +27.98 (+0.55%) Dow
38,791.26 +115.58 (+0.30%) Nasdaq
16,251.79 +95.46 (+0.59%) Bitcoin USD
63,876.37 -247.34 (-0.39%) CMC Crypto 200
1,377.65 +65.02 (+4.95%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Strike:690.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00690000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 198.30 | 214.25 | 218.15 | 0.00 | - | 6 | 114 | 0.00% |
| NVDA240517C00690000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 205.90 | 214.35 | 218.25 | +6.50 | +3.26% | 1 | 1,089 | 0.00% |
| NVDA240524C00690000 | 2024-05-01 10:46AM EDT | 2024-05-24 | 159.80 | 218.65 | 222.35 | 0.00 | - | 5 | 15 | 0.00% |
| NVDA240531C00690000 | 2024-05-01 9:44AM EDT | 2024-05-31 | 175.35 | 220.95 | 225.45 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240607C00690000 | 2024-05-01 2:39PM EDT | 2024-06-07 | 166.45 | 221.30 | 223.35 | 0.00 | - | - | 2 | 0.00% |
| NVDA240621C00690000 | 2024-05-03 10:42AM EDT | 2024-06-21 | 206.27 | 226.15 | 228.30 | 0.00 | - | 4 | 467 | 47.50% |
| NVDA240719C00690000 | 2024-05-03 2:31PM EDT | 2024-07-19 | 223.70 | 232.85 | 234.30 | 0.00 | - | 3 | 330 | 49.40% |
| NVDA240816C00690000 | 2024-04-30 3:45PM EDT | 2024-08-16 | 216.18 | 242.25 | 244.00 | 0.00 | - | 6 | 376 | 52.18% |
| NVDA241018C00690000 | 2024-04-26 11:12AM EDT | 2024-10-18 | 234.00 | 262.45 | 264.55 | 0.00 | - | 2 | 52 | 55.29% |
| NVDA241115C00690000 | 2024-05-02 12:48PM EDT | 2024-11-15 | 222.50 | 268.65 | 271.95 | 0.00 | - | 2 | 101 | 55.06% |
| NVDA250117C00690000 | 2024-05-03 10:48AM EDT | 2025-01-17 | 270.00 | 285.75 | 287.55 | 0.00 | - | 4 | 398 | 55.62% |
| NVDA250221C00690000 | 2024-05-06 9:30AM EDT | 2025-02-21 | 284.40 | 294.90 | 297.10 | +38.65 | +15.73% | 1 | 133 | 56.20% |
| NVDA250620C00690000 | 2024-05-01 9:54AM EDT | 2025-06-20 | 279.10 | 318.25 | 320.65 | 0.00 | - | 1 | 229 | 55.65% |
| NVDA251219C00690000 | 2024-04-29 10:38AM EDT | 2025-12-19 | 327.60 | 351.90 | 354.50 | 0.00 | - | 1 | 133 | 56.01% |
| NVDA260116C00690000 | 2024-04-25 10:01AM EDT | 2026-01-16 | 284.85 | 357.55 | 360.50 | 0.00 | - | 2 | 685 | 56.35% |
| NVDA260618C00690000 | 2024-04-19 11:09AM EDT | 2026-06-18 | 319.52 | 380.15 | 383.10 | 0.00 | - | 2 | 233 | 56.12% |
| NVDA261218C00690000 | 2024-05-02 2:26PM EDT | 2026-12-18 | 367.95 | 404.60 | 410.75 | 0.00 | - | 1 | 823 | 56.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00690000 | 2024-05-06 9:34AM EDT | 2024-05-10 | 0.09 | 0.07 | 0.09 | -0.08 | -47.06% | 90 | 1,641 | 88.67% |
| NVDA240517P00690000 | 2024-05-06 9:31AM EDT | 2024-05-17 | 0.44 | 0.35 | 0.37 | -0.08 | -15.38% | 151 | 3,490 | 67.87% |
| NVDA240524P00690000 | 2024-05-06 9:37AM EDT | 2024-05-24 | 2.82 | 2.56 | 2.73 | -0.68 | -19.43% | 3 | 590 | 74.26% |
| NVDA240531P00690000 | 2024-05-06 9:36AM EDT | 2024-05-31 | 3.90 | 3.40 | 3.75 | -0.85 | -17.89% | 20 | 310 | 67.57% |
| NVDA240607P00690000 | 2024-05-06 9:43AM EDT | 2024-06-07 | 4.70 | 4.55 | 4.95 | -1.45 | -23.58% | 4 | 46 | 63.90% |
| NVDA240614P00690000 | 2024-05-06 9:37AM EDT | 2024-06-14 | 6.15 | 5.50 | 6.20 | -1.05 | -14.58% | 2 | 3 | 60.99% |
| NVDA240621P00690000 | 2024-05-06 9:43AM EDT | 2024-06-21 | 6.98 | 6.80 | 7.10 | -1.72 | -19.77% | 10 | 1,221 | 58.75% |
| NVDA240719P00690000 | 2024-05-03 3:39PM EDT | 2024-07-19 | 13.54 | 11.30 | 11.60 | 0.00 | - | 45 | 384 | 53.40% |
| NVDA240816P00690000 | 2024-05-03 3:31PM EDT | 2024-08-16 | 18.50 | 16.00 | 16.45 | 0.00 | - | 8 | 703 | 50.83% |
| NVDA241018P00690000 | 2024-05-03 11:47AM EDT | 2024-10-18 | 33.45 | 28.30 | 28.95 | 0.00 | - | 32 | 693 | 49.42% |
| NVDA241115P00690000 | 2024-05-03 12:44PM EDT | 2024-11-15 | 37.30 | 33.50 | 34.20 | 0.00 | - | 1 | 215 | 48.94% |
| NVDA250117P00690000 | 2024-05-06 9:37AM EDT | 2025-01-17 | 44.25 | 43.05 | 43.85 | -4.95 | -10.06% | 3 | 751 | 47.42% |
| NVDA250221P00690000 | 2024-04-25 3:02PM EDT | 2025-02-21 | 64.25 | 48.65 | 49.60 | 0.00 | - | 1 | 29 | 47.12% |
| NVDA250620P00690000 | 2024-04-25 3:34PM EDT | 2025-06-20 | 80.25 | 64.65 | 65.75 | 0.00 | - | 2 | 176 | 45.71% |
| NVDA251219P00690000 | 2024-04-10 3:42PM EDT | 2025-12-19 | 90.87 | 84.35 | 85.65 | 0.00 | - | 1 | 46 | 43.96% |
| NVDA260116P00690000 | 2024-04-30 9:55AM EDT | 2026-01-16 | 93.30 | 86.95 | 88.30 | 0.00 | - | 1 | 91 | 43.71% |
| NVDA260618P00690000 | 2024-05-02 12:18PM EDT | 2026-06-18 | 113.35 | 100.05 | 101.55 | 0.00 | - | 18 | 37 | 42.52% |
| NVDA261218P00690000 | 2024-04-26 2:02PM EDT | 2026-12-18 | 122.29 | 113.70 | 116.20 | 0.00 | - | 10 | 114 | 41.55% |
© 2024 Yahoo. All rights reserved.