Singapore markets open in 4 hours 50 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
63,054.83 -781.75 (-1.22%) CMC Crypto 200
1,360.44 +47.81 (+3.64%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00710000 | 2024-05-06 10:22AM EDT | 2024-05-10 | 202.70 | 207.35 | 209.70 | +24.45 | +13.72% | 38 | 167 | 0.00% |
| NVDA240517C00710000 | 2024-05-06 3:38PM EDT | 2024-05-17 | 210.79 | 207.35 | 211.70 | +32.24 | +18.06% | 321 | 878 | 61.57% |
| NVDA240524C00710000 | 2024-05-06 11:29AM EDT | 2024-05-24 | 212.65 | 212.35 | 213.45 | +34.40 | +19.30% | 1 | 23 | 62.24% |
| NVDA240531C00710000 | 2024-05-03 1:32PM EDT | 2024-05-31 | 186.27 | 215.30 | 216.65 | 0.00 | - | 20 | 23 | 66.72% |
| NVDA240621C00710000 | 2024-05-06 1:45PM EDT | 2024-06-21 | 221.39 | 220.50 | 221.95 | +28.18 | +14.59% | 102 | 1,141 | 60.53% |
| NVDA240719C00710000 | 2024-05-06 11:23AM EDT | 2024-07-19 | 228.00 | 228.35 | 229.50 | +34.00 | +17.53% | 6 | 29 | 57.55% |
| NVDA240816C00710000 | 2024-05-06 3:41PM EDT | 2024-08-16 | 238.50 | 236.80 | 238.25 | +24.05 | +11.21% | 7 | 136 | 56.89% |
| NVDA240920C00710000 | 2024-05-06 12:10PM EDT | 2024-09-20 | 250.30 | 250.35 | 252.00 | +24.30 | +10.75% | 4 | 452 | 58.67% |
| NVDA241018C00710000 | 2024-05-03 2:31PM EDT | 2024-10-18 | 237.05 | 256.65 | 258.55 | 0.00 | - | 2 | 51 | 57.32% |
| NVDA241115C00710000 | 2024-05-06 2:23PM EDT | 2024-11-15 | 266.13 | 265.05 | 267.70 | +37.78 | +16.54% | 1 | 224 | 57.72% |
| NVDA241220C00710000 | 2024-05-06 2:55PM EDT | 2024-12-20 | 280.00 | 275.45 | 277.10 | +57.80 | +26.01% | 2 | 409 | 57.85% |
| NVDA250117C00710000 | 2024-05-03 10:00AM EDT | 2025-01-17 | 260.00 | 281.65 | 285.05 | 0.00 | - | 2 | 1,355 | 57.74% |
| NVDA250221C00710000 | 2024-05-02 12:49PM EDT | 2025-02-21 | 236.70 | 291.10 | 293.10 | 0.00 | - | 3 | 93 | 57.75% |
| NVDA250321C00710000 | 2024-05-02 10:42AM EDT | 2025-03-21 | 238.95 | 298.25 | 300.65 | 0.00 | - | 1 | 66 | 58.01% |
| NVDA250620C00710000 | 2024-04-26 1:26PM EDT | 2025-06-20 | 292.82 | 317.95 | 319.75 | 0.00 | - | 6 | 350 | 57.73% |
| NVDA251219C00710000 | 2024-05-01 9:32AM EDT | 2025-12-19 | 305.24 | 353.45 | 355.60 | 0.00 | - | 1 | 150 | 57.96% |
| NVDA260116C00710000 | 2024-04-26 1:58PM EDT | 2026-01-16 | 328.22 | 358.20 | 360.70 | 0.00 | - | 2 | 500 | 57.97% |
| NVDA260618C00710000 | 2024-04-26 10:56AM EDT | 2026-06-18 | 346.00 | 382.55 | 384.75 | 0.00 | - | 1 | 54 | 57.80% |
| NVDA261218C00710000 | 2024-05-03 2:11PM EDT | 2026-12-18 | 387.43 | 407.30 | 412.55 | 0.00 | - | 6 | 211 | 57.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00710000 | 2024-05-06 3:13PM EDT | 2024-05-10 | 0.09 | 0.09 | 0.12 | -0.11 | -55.00% | 543 | 719 | 84.57% |
| NVDA240517P00710000 | 2024-05-06 3:41PM EDT | 2024-05-17 | 0.38 | 0.34 | 0.38 | -0.33 | -46.48% | 245 | 2,471 | 63.09% |
| NVDA240524P00710000 | 2024-05-06 3:36PM EDT | 2024-05-24 | 2.79 | 2.70 | 2.86 | -2.19 | -43.98% | 121 | 852 | 70.02% |
| NVDA240531P00710000 | 2024-05-06 2:58PM EDT | 2024-05-31 | 3.81 | 3.65 | 3.90 | -2.64 | -40.93% | 100 | 212 | 63.89% |
| NVDA240607P00710000 | 2024-05-06 11:41AM EDT | 2024-06-07 | 5.32 | 4.75 | 5.35 | -2.73 | -33.91% | 9 | 81 | 60.64% |
| NVDA240614P00710000 | 2024-05-03 11:01AM EDT | 2024-06-14 | 7.50 | 6.40 | 7.05 | -3.55 | -32.13% | 5 | 3 | 59.15% |
| NVDA240621P00710000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 7.65 | 7.45 | 7.70 | -3.53 | -31.57% | 122 | 833 | 56.31% |
| NVDA240719P00710000 | 2024-05-06 3:33PM EDT | 2024-07-19 | 12.55 | 12.35 | 12.70 | -4.47 | -26.26% | 9 | 91 | 51.55% |
| NVDA240816P00710000 | 2024-05-06 12:45PM EDT | 2024-08-16 | 17.99 | 17.60 | 18.00 | -4.51 | -20.04% | 8 | 241 | 49.58% |
| NVDA240920P00710000 | 2024-05-06 3:40PM EDT | 2024-09-20 | 26.75 | 26.50 | 26.90 | -5.53 | -17.13% | 9 | 782 | 49.74% |
| NVDA241018P00710000 | 2024-05-06 3:52PM EDT | 2024-10-18 | 31.20 | 30.75 | 31.35 | -7.80 | -20.00% | 15 | 428 | 48.26% |
| NVDA241115P00710000 | 2024-05-03 2:19PM EDT | 2024-11-15 | 42.00 | 36.30 | 36.80 | 0.00 | - | 6 | 212 | 47.82% |
| NVDA241220P00710000 | 2024-05-06 12:57PM EDT | 2024-12-20 | 43.73 | 43.20 | 43.80 | -6.19 | -12.40% | 4 | 225 | 47.62% |
| NVDA250117P00710000 | 2024-05-06 10:54AM EDT | 2025-01-17 | 48.20 | 46.40 | 47.10 | -4.47 | -8.49% | 15 | 469 | 46.51% |
| NVDA250221P00710000 | 2024-05-06 10:50AM EDT | 2025-02-21 | 54.00 | 52.10 | 53.10 | -16.15 | -23.02% | 1 | 18 | 46.26% |
| NVDA250321P00710000 | 2024-04-23 11:22AM EDT | 2025-03-21 | 76.55 | 56.60 | 57.50 | 0.00 | - | 4 | 66 | 45.99% |
| NVDA250620P00710000 | 2024-05-03 9:32AM EDT | 2025-06-20 | 78.10 | 68.80 | 69.50 | 0.00 | - | 2 | 205 | 44.83% |
| NVDA251219P00710000 | 2024-05-01 3:14PM EDT | 2025-12-19 | 103.90 | 89.75 | 90.95 | 0.00 | - | 14 | 54 | 43.46% |
| NVDA260116P00710000 | 2024-05-06 3:00PM EDT | 2026-01-16 | 92.79 | 92.45 | 93.80 | -6.50 | -6.55% | 12 | 64 | 43.25% |
| NVDA260618P00710000 | 2024-05-02 12:14PM EDT | 2026-06-18 | 121.90 | 106.55 | 107.85 | 0.00 | - | 2 | 19 | 42.19% |
| NVDA261218P00710000 | 2024-05-06 11:40AM EDT | 2026-12-18 | 121.07 | 120.40 | 122.60 | -16.75 | -12.15% | 51 | 84 | 41.18% |
© 2024 Yahoo. All rights reserved.