Singapore markets close in 6 hours 53 minutes
Straits Times Index
3,308.37 +5.18 (+0.16%) Nikkei
38,636.87 +400.80 (+1.05%) Hang Seng
18,593.10 +14.80 (+0.08%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,841.45 -232.82 (-0.36%) CMC Crypto 200
1,374.70 +62.07 (+4.73%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00720000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 199.75 | 201.10 | 203.40 | +31.40 | +18.65% | 30 | 279 | 117.75% |
| NVDA240517C00720000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 201.20 | 202.20 | 204.00 | +31.95 | +18.88% | 321 | 18,871 | 79.88% |
| NVDA240524C00720000 | 2024-05-06 11:51AM EDT | 2024-05-24 | 203.30 | 206.40 | 207.55 | +28.50 | +16.30% | 200 | 272 | 80.52% |
| NVDA240531C00720000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 178.18 | 207.90 | 209.30 | 0.00 | - | 23 | 23 | 72.99% |
| NVDA240607C00720000 | 2024-05-06 12:56PM EDT | 2024-06-07 | 207.05 | 209.75 | 211.70 | +22.20 | +12.01% | 4 | 11 | 69.33% |
| NVDA240621C00720000 | 2024-05-06 3:39PM EDT | 2024-06-21 | 213.36 | 214.45 | 215.70 | +28.57 | +15.46% | 505 | 1,178 | 65.02% |
| NVDA240719C00720000 | 2024-05-06 11:58AM EDT | 2024-07-19 | 220.88 | 222.85 | 223.95 | +26.18 | +13.45% | 12 | 473 | 60.55% |
| NVDA240816C00720000 | 2024-05-06 2:47PM EDT | 2024-08-16 | 230.50 | 231.15 | 232.85 | +26.35 | +12.91% | 94 | 380 | 58.82% |
| NVDA240920C00720000 | 2024-05-06 11:39AM EDT | 2024-09-20 | 243.26 | 244.70 | 246.05 | +23.86 | +10.88% | 3 | 780 | 59.65% |
| NVDA241018C00720000 | 2024-05-06 11:33AM EDT | 2024-10-18 | 250.00 | 251.90 | 253.90 | +29.35 | +13.30% | 1 | 56 | 58.68% |
| NVDA241115C00720000 | 2024-05-06 1:12PM EDT | 2024-11-15 | 257.45 | 260.40 | 262.20 | +19.00 | +7.97% | 9 | 194 | 58.61% |
| NVDA241220C00720000 | 2024-05-06 2:23PM EDT | 2024-12-20 | 269.55 | 271.05 | 272.90 | +22.55 | +9.13% | 5 | 534 | 58.89% |
| NVDA250117C00720000 | 2024-05-06 12:19PM EDT | 2025-01-17 | 276.97 | 277.65 | 279.35 | +56.97 | +25.90% | 3 | 414 | 58.39% |
| NVDA250221C00720000 | 2024-04-26 3:34PM EDT | 2025-02-21 | 255.80 | 286.65 | 289.15 | 0.00 | - | 1 | 36 | 58.54% |
| NVDA250321C00720000 | 2024-05-03 2:11PM EDT | 2025-03-21 | 271.05 | 293.35 | 295.75 | 0.00 | - | 2 | 78 | 58.43% |
| NVDA250620C00720000 | 2024-05-03 2:02PM EDT | 2025-06-20 | 288.86 | 314.35 | 316.50 | 0.00 | - | 1 | 714 | 58.46% |
| NVDA250919C00720000 | 2024-05-01 12:55PM EDT | 2025-09-19 | 257.85 | 329.60 | 338.00 | 0.00 | - | 1 | 2 | 58.35% |
| NVDA251219C00720000 | 2024-04-22 3:20PM EDT | 2025-12-19 | 252.92 | 350.40 | 352.65 | 0.00 | - | 4 | 137 | 58.52% |
| NVDA260116C00720000 | 2024-05-02 9:58AM EDT | 2026-01-16 | 296.00 | 355.10 | 357.65 | 0.00 | - | 1 | 222 | 58.48% |
| NVDA260618C00720000 | 2024-04-18 12:04PM EDT | 2026-06-18 | 330.15 | 380.10 | 382.70 | 0.00 | - | 3 | 136 | 58.39% |
| NVDA261218C00720000 | 2024-05-03 9:45AM EDT | 2026-12-18 | 373.16 | 404.80 | 410.55 | 0.00 | - | 1 | 141 | 58.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00720000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 0.10 | 0.10 | 0.14 | -0.15 | -60.00% | 360 | 2,077 | 91.21% |
| NVDA240517P00720000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.38 | 0.25 | 0.48 | -0.44 | -53.66% | 299 | 2,233 | 62.84% |
| NVDA240524P00720000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 3.15 | 2.99 | 3.25 | -2.64 | -45.60% | 145 | 598 | 70.43% |
| NVDA240531P00720000 | 2024-05-06 3:48PM EDT | 2024-05-31 | 4.43 | 4.10 | 4.45 | -3.02 | -40.54% | 46 | 239 | 64.11% |
| NVDA240607P00720000 | 2024-05-06 3:34PM EDT | 2024-06-07 | 6.00 | 5.40 | 5.90 | -3.20 | -34.78% | 177 | 74 | 60.60% |
| NVDA240614P00720000 | 2024-05-06 2:54PM EDT | 2024-06-14 | 7.50 | 7.00 | 7.60 | -4.03 | -34.95% | 11 | 1 | 58.67% |
| NVDA240621P00720000 | 2024-05-06 3:35PM EDT | 2024-06-21 | 8.80 | 8.35 | 8.55 | -3.76 | -29.94% | 282 | 1,074 | 56.24% |
| NVDA240719P00720000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 13.81 | 13.35 | 13.75 | -4.94 | -26.35% | 92 | 1,052 | 51.13% |
| NVDA240816P00720000 | 2024-05-06 3:30PM EDT | 2024-08-16 | 19.25 | 18.65 | 19.25 | -5.55 | -22.38% | 18 | 736 | 49.11% |
| NVDA240920P00720000 | 2024-05-06 2:55PM EDT | 2024-09-20 | 28.90 | 28.10 | 28.65 | -6.28 | -17.85% | 18 | 961 | 49.39% |
| NVDA241018P00720000 | 2024-05-06 9:33AM EDT | 2024-10-18 | 38.00 | 32.70 | 33.35 | -1.70 | -4.28% | 15 | 521 | 47.98% |
| NVDA241115P00720000 | 2024-05-06 1:03PM EDT | 2024-11-15 | 39.23 | 38.05 | 38.80 | -6.11 | -13.48% | 1 | 105 | 47.44% |
| NVDA241220P00720000 | 2024-05-06 3:35PM EDT | 2024-12-20 | 46.55 | 45.25 | 46.00 | -6.57 | -12.37% | 4 | 525 | 47.26% |
| NVDA250117P00720000 | 2024-05-06 3:51PM EDT | 2025-01-17 | 49.90 | 48.70 | 49.60 | -6.50 | -11.52% | 179 | 1,265 | 46.26% |
| NVDA250221P00720000 | 2024-05-03 12:11PM EDT | 2025-02-21 | 63.19 | 54.70 | 55.80 | 0.00 | - | 1 | 16 | 46.03% |
| NVDA250321P00720000 | 2024-05-03 10:25AM EDT | 2025-03-21 | 69.35 | 58.60 | 59.90 | 0.00 | - | 2 | 159 | 45.61% |
| NVDA250620P00720000 | 2024-05-02 2:14PM EDT | 2025-06-20 | 87.15 | 71.55 | 72.45 | 0.00 | - | 74 | 623 | 44.58% |
| NVDA251219P00720000 | 2024-04-30 11:58AM EDT | 2025-12-19 | 105.60 | 93.50 | 94.20 | 0.00 | - | 1 | 242 | 43.21% |
| NVDA260116P00720000 | 2024-05-06 2:53PM EDT | 2026-01-16 | 96.91 | 95.35 | 96.95 | -6.34 | -6.14% | 688 | 1,577 | 42.97% |
| NVDA260618P00720000 | 2024-05-02 11:29AM EDT | 2026-06-18 | 126.40 | 109.70 | 111.20 | 0.00 | - | 5 | 57 | 41.92% |
| NVDA261218P00720000 | 2024-05-06 11:18AM EDT | 2026-12-18 | 126.66 | 123.55 | 126.20 | -14.32 | -10.16% | 30 | 1,701 | 40.94% |
© 2024 Yahoo. All rights reserved.