Singapore markets open in 6 hours 45 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,166.15 +38.36 (+0.75%) Dow
38,826.22 +150.54 (+0.39%) Nasdaq
16,291.31 +134.98 (+0.84%) Bitcoin USD
63,135.12 -936.66 (-1.46%) CMC Crypto 200
1,361.07 +48.44 (+3.69%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:700.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00700000 | 2024-05-06 10:50AM EDT | 2024-05-10 | 214.30 | 217.00 | 218.80 | +26.15 | +13.90% | 14 | 387 | 106.35% |
| NVDA240517C00700000 | 2024-05-06 1:12PM EDT | 2024-05-17 | 218.75 | 218.10 | 219.75 | +28.98 | +15.27% | 43 | 8,096 | 70.78% |
| NVDA240524C00700000 | 2024-05-06 12:35PM EDT | 2024-05-24 | 221.25 | 221.60 | 222.50 | +28.05 | +14.52% | 1,407 | 2,308 | 77.22% |
| NVDA240531C00700000 | 2024-05-06 12:30PM EDT | 2024-05-31 | 221.80 | 223.20 | 224.00 | +21.73 | +10.86% | 24 | 116 | 71.46% |
| NVDA240607C00700000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 198.20 | 224.95 | 225.85 | 0.00 | - | 11 | 10 | 68.24% |
| NVDA240614C00700000 | 2024-05-06 10:11AM EDT | 2024-06-14 | 221.48 | 226.95 | 228.40 | +19.29 | +9.54% | 1 | 3 | 66.85% |
| NVDA240621C00700000 | 2024-05-06 1:08PM EDT | 2024-06-21 | 230.00 | 228.80 | 229.80 | +27.65 | +13.66% | 1,663 | 9,599 | 64.59% |
| NVDA240719C00700000 | 2024-05-06 1:47PM EDT | 2024-07-19 | 237.36 | 236.60 | 237.65 | +26.59 | +12.62% | 21 | 1,128 | 60.79% |
| NVDA240816C00700000 | 2024-05-06 1:39PM EDT | 2024-08-16 | 244.90 | 244.40 | 245.75 | +24.66 | +11.20% | 693 | 1,173 | 59.11% |
| NVDA240920C00700000 | 2024-05-06 1:20PM EDT | 2024-09-20 | 255.35 | 256.25 | 259.05 | +22.35 | +9.59% | 46 | 1,301 | 59.98% |
| NVDA241018C00700000 | 2024-05-06 1:37PM EDT | 2024-10-18 | 265.15 | 264.05 | 265.15 | +55.87 | +26.70% | 410 | 1,306 | 58.90% |
| NVDA241115C00700000 | 2024-05-06 1:34PM EDT | 2024-11-15 | 272.69 | 271.95 | 273.45 | +23.69 | +9.51% | 414 | 1,626 | 58.89% |
| NVDA241220C00700000 | 2024-05-06 11:15AM EDT | 2024-12-20 | 279.60 | 282.00 | 283.50 | +18.16 | +6.95% | 7 | 1,595 | 59.09% |
| NVDA250117C00700000 | 2024-05-06 1:49PM EDT | 2025-01-17 | 288.55 | 288.40 | 289.90 | +23.55 | +8.89% | 69 | 3,381 | 58.66% |
| NVDA250221C00700000 | 2024-05-01 12:29PM EDT | 2025-02-21 | 224.50 | 297.10 | 299.00 | 0.00 | - | 1 | 169 | 58.73% |
| NVDA250321C00700000 | 2024-05-06 11:21AM EDT | 2025-03-21 | 301.85 | 303.50 | 305.65 | +18.30 | +6.45% | 1 | 241 | 58.67% |
| NVDA250620C00700000 | 2024-05-03 3:11PM EDT | 2025-06-20 | 326.80 | 323.00 | 325.75 | +25.57 | +8.49% | 2 | 2,153 | 58.55% |
| NVDA250919C00700000 | 2024-05-06 10:43AM EDT | 2025-09-19 | 337.45 | 338.95 | 345.70 | +23.90 | +7.62% | 3 | 4 | 58.48% |
| NVDA251219C00700000 | 2024-05-06 12:30PM EDT | 2025-12-19 | 357.99 | 358.65 | 360.50 | +28.99 | +8.81% | 4 | 770 | 58.65% |
| NVDA260116C00700000 | 2024-05-06 11:23AM EDT | 2026-01-16 | 363.00 | 361.20 | 367.80 | +32.61 | +9.87% | 3 | 1,479 | 58.67% |
| NVDA260618C00700000 | 2024-05-06 11:52AM EDT | 2026-06-18 | 389.80 | 387.10 | 389.50 | +22.75 | +6.20% | 3 | 426 | 58.41% |
| NVDA261218C00700000 | 2024-05-03 1:30PM EDT | 2026-12-18 | 408.00 | 412.00 | 416.20 | +17.83 | +4.57% | 1 | 613 | 58.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00700000 | 2024-05-06 1:54PM EDT | 2024-05-10 | 0.10 | 0.08 | 0.10 | -0.09 | -50.00% | 983 | 2,995 | 86.33% |
| NVDA240517P00700000 | 2024-05-06 1:58PM EDT | 2024-05-17 | 0.34 | 0.34 | 0.35 | -0.27 | -44.26% | 688 | 10,775 | 65.04% |
| NVDA240524P00700000 | 2024-05-06 1:43PM EDT | 2024-05-24 | 2.43 | 2.40 | 2.51 | -1.74 | -41.73% | 918 | 2,678 | 70.67% |
| NVDA240531P00700000 | 2024-05-06 1:26PM EDT | 2024-05-31 | 3.45 | 3.35 | 3.50 | -1.95 | -36.11% | 494 | 1,015 | 64.69% |
| NVDA240607P00700000 | 2024-05-06 12:33PM EDT | 2024-06-07 | 4.65 | 4.50 | 4.65 | -2.15 | -31.62% | 89 | 267 | 61.24% |
| NVDA240614P00700000 | 2024-05-06 11:43AM EDT | 2024-06-14 | 5.97 | 5.80 | 6.05 | -2.71 | -31.22% | 6 | 2 | 59.18% |
| NVDA240621P00700000 | 2024-05-06 1:59PM EDT | 2024-06-21 | 6.95 | 6.85 | 7.00 | -2.75 | -28.35% | 545 | 8,448 | 56.80% |
| NVDA240719P00700000 | 2024-05-06 1:54PM EDT | 2024-07-19 | 11.37 | 11.30 | 11.55 | -3.83 | -25.20% | 203 | 3,523 | 51.70% |
| NVDA240816P00700000 | 2024-05-06 1:52PM EDT | 2024-08-16 | 16.24 | 16.10 | 16.40 | -4.26 | -20.78% | 55 | 1,959 | 49.48% |
| NVDA240920P00700000 | 2024-05-06 1:07PM EDT | 2024-09-20 | 24.90 | 24.75 | 25.05 | -5.20 | -17.28% | 158 | 4,326 | 49.77% |
| NVDA241018P00700000 | 2024-05-06 10:02AM EDT | 2024-10-18 | 29.95 | 29.00 | 29.50 | -4.54 | -13.16% | 4 | 2,137 | 48.40% |
| NVDA241115P00700000 | 2024-05-06 1:11PM EDT | 2024-11-15 | 34.43 | 34.10 | 34.55 | -5.36 | -13.47% | 9 | 1,770 | 47.81% |
| NVDA241220P00700000 | 2024-05-06 12:02PM EDT | 2024-12-20 | 41.30 | 40.90 | 41.50 | -5.70 | -12.13% | 35 | 2,189 | 47.69% |
| NVDA250117P00700000 | 2024-05-06 1:51PM EDT | 2025-01-17 | 44.60 | 44.15 | 44.70 | -5.65 | -11.24% | 329 | 4,940 | 46.58% |
| NVDA250221P00700000 | 2024-05-06 12:18PM EDT | 2025-02-21 | 50.00 | 49.85 | 50.55 | -10.10 | -16.81% | 2 | 106 | 46.32% |
| NVDA250321P00700000 | 2024-05-06 12:37PM EDT | 2025-03-21 | 53.80 | 53.80 | 54.55 | -5.75 | -9.66% | 7 | 2,166 | 45.93% |
| NVDA250620P00700000 | 2024-05-06 12:18PM EDT | 2025-06-20 | 66.25 | 65.75 | 66.60 | -6.06 | -8.38% | 213 | 1,716 | 44.89% |
| NVDA250919P00700000 | 2024-05-03 9:58AM EDT | 2025-09-19 | 83.00 | 75.40 | 78.45 | 0.00 | - | 6 | 106 | 44.40% |
| NVDA251219P00700000 | 2024-05-06 10:15AM EDT | 2025-12-19 | 88.00 | 86.55 | 87.55 | -5.20 | -5.58% | 1 | 557 | 43.48% |
| NVDA260116P00700000 | 2024-05-06 1:15PM EDT | 2026-01-16 | 90.00 | 88.90 | 90.35 | -6.12 | -6.37% | 264 | 1,734 | 43.28% |
| NVDA260618P00700000 | 2024-05-03 2:55PM EDT | 2026-06-18 | 104.80 | 102.90 | 104.20 | -4.20 | -3.85% | 5 | 271 | 42.22% |
| NVDA261218P00700000 | 2024-05-06 11:54AM EDT | 2026-12-18 | 117.15 | 116.70 | 118.70 | -5.75 | -4.68% | 49 | 337 | 41.20% |
© 2024 Yahoo. All rights reserved.