Singapore markets open in 2 hours 45 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
63,496.23 -283.14 (-0.44%) CMC Crypto 200
1,364.74 +52.11 (+3.97%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00740000 | 2024-05-06 1:40PM EDT | 2024-05-10 | 177.95 | 181.15 | 183.50 | +29.91 | +20.20% | 6 | 140 | 96.48% |
| NVDA240517C00740000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 182.31 | 179.85 | 184.10 | +32.51 | +21.70% | 77 | 3,557 | 57.81% |
| NVDA240524C00740000 | 2024-05-06 9:59AM EDT | 2024-05-24 | 187.45 | 187.75 | 188.90 | +27.11 | +16.91% | 3 | 137 | 75.74% |
| NVDA240531C00740000 | 2024-05-03 1:32PM EDT | 2024-05-31 | 160.16 | 189.60 | 191.00 | 0.00 | - | 2 | 84 | 69.51% |
| NVDA240607C00740000 | 2024-05-06 3:00PM EDT | 2024-06-07 | 192.08 | 191.75 | 193.75 | +67.58 | +54.28% | 5 | 51 | 66.45% |
| NVDA240621C00740000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 195.53 | 196.25 | 199.15 | +26.85 | +15.92% | 6 | 2,476 | 62.85% |
| NVDA240719C00740000 | 2024-05-06 3:38PM EDT | 2024-07-19 | 205.46 | 204.95 | 208.20 | +54.41 | +36.02% | 4 | 855 | 58.68% |
| NVDA240816C00740000 | 2024-05-06 2:11PM EDT | 2024-08-16 | 214.25 | 215.65 | 217.00 | +46.95 | +28.06% | 2 | 255 | 57.63% |
| NVDA240920C00740000 | 2024-05-06 9:38AM EDT | 2024-09-20 | 215.10 | 228.50 | 232.50 | +40.85 | +23.44% | 2 | 1,243 | 58.61% |
| NVDA241018C00740000 | 2024-04-29 9:42AM EDT | 2024-10-18 | 190.65 | 237.50 | 239.55 | 0.00 | - | 2 | 99 | 57.80% |
| NVDA241115C00740000 | 2024-05-01 12:59PM EDT | 2024-11-15 | 171.50 | 246.20 | 248.40 | 0.00 | - | 12 | 54 | 57.78% |
| NVDA241220C00740000 | 2024-05-06 2:05PM EDT | 2024-12-20 | 256.60 | 257.60 | 259.40 | +57.57 | +28.93% | 2 | 697 | 58.16% |
| NVDA250117C00740000 | 2024-05-03 11:28AM EDT | 2025-01-17 | 234.15 | 263.20 | 266.75 | 0.00 | - | 3 | 1,211 | 57.58% |
| NVDA250221C00740000 | 2024-04-30 2:20PM EDT | 2025-02-21 | 236.24 | 273.75 | 276.40 | 0.00 | - | 2 | 49 | 57.91% |
| NVDA250321C00740000 | 2024-05-06 10:26AM EDT | 2025-03-21 | 275.71 | 280.75 | 283.05 | +18.01 | +6.99% | 1 | 95 | 57.82% |
| NVDA250620C00740000 | 2024-05-03 2:12PM EDT | 2025-06-20 | 279.65 | 302.35 | 304.45 | 0.00 | - | 2 | 209 | 57.91% |
| NVDA250919C00740000 | 2024-04-26 11:04AM EDT | 2025-09-19 | 287.03 | 318.20 | 326.60 | 0.00 | - | 2 | 4 | 57.88% |
| NVDA251219C00740000 | 2024-05-01 9:31AM EDT | 2025-12-19 | 292.70 | 339.45 | 341.85 | 0.00 | - | 1 | 144 | 58.11% |
| NVDA260116C00740000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 342.80 | 344.25 | 346.95 | +24.80 | +7.80% | 1 | 124 | 58.08% |
| NVDA260618C00740000 | 2024-04-17 2:11PM EDT | 2026-06-18 | 316.85 | 369.90 | 372.45 | 0.00 | - | 1 | 58 | 58.02% |
| NVDA261218C00740000 | 2024-05-06 11:29AM EDT | 2026-12-18 | 395.30 | 395.00 | 400.45 | +62.80 | +18.89% | 1,000 | 1,182 | 57.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00740000 | 2024-05-06 3:24PM EDT | 2024-05-10 | 0.17 | 0.05 | 0.17 | -0.17 | -50.00% | 424 | 1,169 | 72.66% |
| NVDA240517P00740000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.49 | 0.47 | 0.52 | -0.67 | -57.76% | 809 | 5,179 | 56.59% |
| NVDA240524P00740000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 4.57 | 4.25 | 4.60 | -3.33 | -42.15% | 206 | 459 | 67.53% |
| NVDA240531P00740000 | 2024-05-06 3:30PM EDT | 2024-05-31 | 6.20 | 5.65 | 6.05 | -3.97 | -39.04% | 261 | 221 | 61.91% |
| NVDA240607P00740000 | 2024-05-06 3:26PM EDT | 2024-06-07 | 7.89 | 7.25 | 7.85 | -4.21 | -34.79% | 97 | 69 | 58.87% |
| NVDA240614P00740000 | 2024-05-06 11:28AM EDT | 2024-06-14 | 10.35 | 9.00 | 9.80 | -4.08 | -28.27% | 71 | 4 | 56.97% |
| NVDA240621P00740000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 10.95 | 10.65 | 11.00 | -5.25 | -32.41% | 108 | 1,420 | 54.87% |
| NVDA240719P00740000 | 2024-05-06 3:40PM EDT | 2024-07-19 | 17.30 | 16.55 | 17.00 | -5.70 | -24.78% | 58 | 1,621 | 50.28% |
| NVDA240816P00740000 | 2024-05-06 3:59PM EDT | 2024-08-16 | 23.00 | 22.65 | 23.20 | -6.69 | -22.53% | 8 | 351 | 48.47% |
| NVDA240920P00740000 | 2024-05-06 2:11PM EDT | 2024-09-20 | 34.17 | 32.95 | 33.50 | -5.88 | -14.68% | 12 | 628 | 48.88% |
| NVDA241018P00740000 | 2024-05-06 3:15PM EDT | 2024-10-18 | 38.75 | 37.90 | 38.55 | -6.75 | -14.84% | 4 | 358 | 47.52% |
| NVDA241115P00740000 | 2024-05-06 10:04AM EDT | 2024-11-15 | 46.50 | 43.55 | 44.40 | -7.70 | -14.21% | 2 | 94 | 47.03% |
| NVDA241220P00740000 | 2024-05-06 3:12PM EDT | 2024-12-20 | 52.10 | 51.10 | 52.00 | -7.03 | -11.89% | 27 | 211 | 46.87% |
| NVDA250117P00740000 | 2024-05-06 2:22PM EDT | 2025-01-17 | 56.45 | 54.85 | 55.70 | -10.00 | -15.05% | 28 | 419 | 45.85% |
| NVDA250221P00740000 | 2024-04-30 10:16AM EDT | 2025-02-21 | 72.00 | 61.20 | 62.30 | 0.00 | - | 1 | 21 | 45.68% |
| NVDA250321P00740000 | 2024-05-03 9:51AM EDT | 2025-03-21 | 75.29 | 65.45 | 66.60 | 0.00 | - | 3 | 396 | 45.27% |
| NVDA250620P00740000 | 2024-05-06 3:55PM EDT | 2025-06-20 | 79.50 | 78.50 | 79.60 | -10.17 | -11.34% | 1 | 213 | 44.25% |
| NVDA250919P00740000 | 2024-05-02 9:36AM EDT | 2025-09-19 | 108.74 | 89.10 | 92.45 | 0.00 | - | 1 | 19 | 43.83% |
| NVDA251219P00740000 | 2024-05-06 12:50PM EDT | 2025-12-19 | 102.50 | 101.50 | 102.10 | -5.89 | -5.43% | 10 | 41 | 42.93% |
| NVDA260116P00740000 | 2024-05-06 1:06PM EDT | 2026-01-16 | 105.00 | 103.40 | 104.80 | -11.98 | -10.24% | 16 | 81 | 42.65% |
| NVDA260618P00740000 | 2024-05-01 2:24PM EDT | 2026-06-18 | 141.30 | 118.00 | 119.50 | 0.00 | - | 1 | 10 | 41.64% |
| NVDA261218P00740000 | 2024-05-06 11:38AM EDT | 2026-12-18 | 133.90 | 132.15 | 134.85 | -6.76 | -4.81% | 29 | 131 | 40.67% |
© 2024 Yahoo. All rights reserved.