Singapore markets open in 6 hours 2 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,169.89 +42.10 (+0.82%) Dow
38,803.06 +127.38 (+0.33%) Nasdaq
16,309.79 +153.46 (+0.95%) Bitcoin USD
63,431.21 -504.55 (-0.79%) CMC Crypto 200
1,365.22 +52.60 (+4.01%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:730.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00730000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 159.04 | 188.70 | 190.65 | 0.00 | - | 66 | 94 | 0.00% |
| NVDA240517C00730000 | 2024-05-06 11:47AM EDT | 2024-05-17 | 191.35 | 190.00 | 191.10 | +34.60 | +22.07% | 25 | 929 | 0.00% |
| NVDA240524C00730000 | 2024-05-06 10:24AM EDT | 2024-05-24 | 190.55 | 194.90 | 195.85 | +21.42 | +12.66% | 7 | 627 | 68.62% |
| NVDA240531C00730000 | 2024-05-06 1:02PM EDT | 2024-05-31 | 198.30 | 196.35 | 197.70 | +67.93 | +52.11% | 3 | 41 | 63.89% |
| NVDA240607C00730000 | 2024-05-06 12:01PM EDT | 2024-06-07 | 198.00 | 199.00 | 200.35 | +75.17 | +61.20% | 1 | 5 | 62.96% |
| NVDA240621C00730000 | 2024-05-06 2:33PM EDT | 2024-06-21 | 204.59 | 204.05 | 204.75 | +27.83 | +15.74% | 22 | 788 | 60.57% |
| NVDA240719C00730000 | 2024-05-06 11:54AM EDT | 2024-07-19 | 212.50 | 213.00 | 213.55 | +25.50 | +13.64% | 1 | 33 | 57.65% |
| NVDA240816C00730000 | 2024-05-03 11:44AM EDT | 2024-08-16 | 217.05 | 221.85 | 223.20 | +24.58 | +12.77% | 1 | 266 | 56.77% |
| NVDA240920C00730000 | 2024-05-06 2:04PM EDT | 2024-09-20 | 235.74 | 235.55 | 236.85 | +22.99 | +10.81% | 1 | 342 | 57.91% |
| NVDA241018C00730000 | 2024-05-06 11:39AM EDT | 2024-10-18 | 243.45 | 243.40 | 244.90 | +44.80 | +22.55% | 3 | 53 | 57.27% |
| NVDA241115C00730000 | 2024-05-06 9:31AM EDT | 2024-11-15 | 232.04 | 251.90 | 253.80 | +35.19 | +17.88% | 1 | 128 | 57.37% |
| NVDA241220C00730000 | 2024-05-02 9:50AM EDT | 2024-12-20 | 205.20 | 262.80 | 264.15 | 0.00 | - | 2 | 484 | 57.65% |
| NVDA250117C00730000 | 2024-05-02 9:33AM EDT | 2025-01-17 | 218.95 | 269.05 | 271.35 | 0.00 | - | 1 | 873 | 57.26% |
| NVDA250221C00730000 | 2024-04-23 10:42AM EDT | 2025-02-21 | 207.03 | 278.80 | 280.55 | 0.00 | - | 2 | 21 | 57.45% |
| NVDA250321C00730000 | 2024-05-02 3:15PM EDT | 2025-03-21 | 239.24 | 285.50 | 287.40 | 0.00 | - | 1 | 105 | 57.40% |
| NVDA250620C00730000 | 2024-04-26 12:07PM EDT | 2025-06-20 | 269.00 | 306.65 | 308.75 | 0.00 | - | 6 | 479 | 57.57% |
| NVDA251219C00730000 | 2024-05-01 12:55PM EDT | 2025-12-19 | 270.25 | 343.20 | 345.05 | 0.00 | - | 2 | 315 | 57.75% |
| NVDA260116C00730000 | 2024-05-06 10:52AM EDT | 2026-01-16 | 346.10 | 347.85 | 350.40 | +30.78 | +9.76% | 1 | 943 | 57.75% |
| NVDA260618C00730000 | 2024-05-03 11:26AM EDT | 2026-06-18 | 341.95 | 373.20 | 375.65 | 0.00 | - | 1 | 358 | 57.73% |
| NVDA261218C00730000 | 2024-05-06 12:32PM EDT | 2026-12-18 | 395.31 | 398.65 | 403.15 | +53.61 | +15.69% | 3 | 80 | 57.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00730000 | 2024-05-06 2:42PM EDT | 2024-05-10 | 0.15 | 0.14 | 0.15 | -0.15 | -50.00% | 507 | 1,318 | 79.10% |
| NVDA240517P00730000 | 2024-05-06 2:28PM EDT | 2024-05-17 | 0.46 | 0.45 | 0.48 | -0.51 | -52.58% | 363 | 2,462 | 59.16% |
| NVDA240524P00730000 | 2024-05-06 2:35PM EDT | 2024-05-24 | 4.10 | 4.00 | 4.15 | -2.90 | -41.43% | 77 | 444 | 69.49% |
| NVDA240531P00730000 | 2024-05-06 2:08PM EDT | 2024-05-31 | 5.35 | 5.35 | 5.60 | -3.33 | -38.36% | 251 | 418 | 63.79% |
| NVDA240607P00730000 | 2024-05-06 2:14PM EDT | 2024-06-07 | 7.11 | 6.95 | 7.20 | -3.39 | -32.29% | 66 | 72 | 60.54% |
| NVDA240614P00730000 | 2024-05-06 12:45PM EDT | 2024-06-14 | 8.81 | 8.45 | 9.10 | -3.98 | -31.12% | 1 | 11 | 58.40% |
| NVDA240621P00730000 | 2024-05-06 2:34PM EDT | 2024-06-21 | 10.17 | 10.10 | 10.30 | -4.16 | -29.03% | 252 | 1,974 | 56.32% |
| NVDA240719P00730000 | 2024-05-06 2:32PM EDT | 2024-07-19 | 15.81 | 15.70 | 16.00 | -5.75 | -26.67% | 593 | 916 | 51.40% |
| NVDA240816P00730000 | 2024-05-06 2:08PM EDT | 2024-08-16 | 21.45 | 21.40 | 21.85 | -7.65 | -26.29% | 16 | 513 | 49.28% |
| NVDA240920P00730000 | 2024-05-06 11:35AM EDT | 2024-09-20 | 31.80 | 31.55 | 31.95 | -6.21 | -16.34% | 58 | 735 | 49.70% |
| NVDA241018P00730000 | 2024-05-06 10:16AM EDT | 2024-10-18 | 38.22 | 36.35 | 36.75 | -4.91 | -11.38% | 1 | 203 | 48.21% |
| NVDA241115P00730000 | 2024-05-06 2:15PM EDT | 2024-11-15 | 42.30 | 41.90 | 42.35 | -6.11 | -12.62% | 3 | 133 | 47.62% |
| NVDA241220P00730000 | 2024-05-06 11:24AM EDT | 2024-12-20 | 50.00 | 49.35 | 49.85 | -13.05 | -20.70% | 31 | 153 | 47.45% |
| NVDA250117P00730000 | 2024-05-06 1:36PM EDT | 2025-01-17 | 53.20 | 52.90 | 53.55 | -7.25 | -11.99% | 13 | 881 | 46.45% |
| NVDA250221P00730000 | 2024-05-03 12:11PM EDT | 2025-02-21 | 66.59 | 58.95 | 59.65 | 0.00 | - | 1 | 7 | 46.10% |
| NVDA250321P00730000 | 2024-05-01 10:38AM EDT | 2025-03-21 | 82.65 | 63.30 | 64.15 | 0.00 | - | 1 | 394 | 45.78% |
| NVDA250620P00730000 | 2024-05-06 9:35AM EDT | 2025-06-20 | 80.30 | 75.90 | 76.85 | -5.10 | -5.97% | 3 | 145 | 44.69% |
| NVDA251219P00730000 | 2024-05-06 10:53AM EDT | 2025-12-19 | 99.00 | 97.85 | 99.00 | -20.75 | -17.33% | 5 | 75 | 43.30% |
| NVDA260116P00730000 | 2024-05-06 12:56PM EDT | 2026-01-16 | 101.01 | 100.50 | 101.75 | -21.44 | -17.51% | 3 | 376 | 43.04% |
| NVDA260618P00730000 | 2024-03-13 1:42PM EDT | 2026-06-18 | 127.30 | 121.75 | 123.70 | 0.00 | - | 6 | 18 | 43.76% |
| NVDA261218P00730000 | 2024-05-06 11:38AM EDT | 2026-12-18 | 130.20 | 129.15 | 131.15 | -6.46 | -4.73% | 40 | 82 | 40.94% |
© 2024 Yahoo. All rights reserved.