Singapore markets close in 5 hours 46 minutes
Straits Times Index
3,306.95 +3.76 (+0.11%) Nikkei
38,688.66 +452.59 (+1.18%) Hang Seng
18,438.29 -140.01 (-0.75%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,659.53 -123.81 (-0.19%) CMC Crypto 200
1,370.78 +58.15 (+4.43%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00750000 | 2024-05-06 3:35PM EDT | 2024-05-10 | 167.75 | 168.80 | 173.15 | +29.69 | +21.51% | 95 | 1,163 | 114.55% |
| NVDA240517C00750000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 173.70 | 172.55 | 174.10 | +32.70 | +23.19% | 411 | 6,532 | 70.36% |
| NVDA240524C00750000 | 2024-05-06 3:47PM EDT | 2024-05-24 | 176.88 | 178.65 | 179.75 | +25.75 | +17.04% | 44 | 407 | 76.72% |
| NVDA240531C00750000 | 2024-05-06 2:48PM EDT | 2024-05-31 | 180.70 | 180.70 | 182.00 | +26.45 | +17.15% | 25 | 149 | 70.00% |
| NVDA240607C00750000 | 2024-05-06 3:09PM EDT | 2024-06-07 | 184.72 | 183.25 | 184.75 | +30.02 | +19.41% | 2 | 15 | 66.73% |
| NVDA240614C00750000 | 2024-05-03 11:01AM EDT | 2024-06-14 | 151.81 | 186.00 | 187.60 | 0.00 | - | 8 | 8 | 64.76% |
| NVDA240621C00750000 | 2024-05-06 2:55PM EDT | 2024-06-21 | 187.33 | 188.60 | 189.75 | +26.53 | +16.50% | 65 | 2,488 | 62.80% |
| NVDA240719C00750000 | 2024-05-06 3:44PM EDT | 2024-07-19 | 196.70 | 198.30 | 199.35 | +24.52 | +14.24% | 45 | 99 | 58.82% |
| NVDA240816C00750000 | 2024-05-06 3:49PM EDT | 2024-08-16 | 206.90 | 208.00 | 209.30 | +24.80 | +13.62% | 22 | 579 | 57.47% |
| NVDA240920C00750000 | 2024-05-06 1:23PM EDT | 2024-09-20 | 218.35 | 221.40 | 225.15 | +21.20 | +10.75% | 6 | 1,328 | 58.45% |
| NVDA241018C00750000 | 2024-05-06 2:36PM EDT | 2024-10-18 | 230.53 | 230.75 | 232.35 | +29.23 | +14.52% | 11 | 168 | 57.66% |
| NVDA241115C00750000 | 2024-05-06 1:44PM EDT | 2024-11-15 | 238.39 | 239.70 | 241.40 | +58.58 | +32.58% | 5 | 215 | 57.65% |
| NVDA241220C00750000 | 2024-05-06 1:22PM EDT | 2024-12-20 | 249.00 | 250.10 | 253.90 | +29.60 | +13.49% | 18 | 1,497 | 58.03% |
| NVDA250117C00750000 | 2024-05-06 3:56PM EDT | 2025-01-17 | 257.00 | 258.00 | 259.60 | +23.55 | +10.09% | 119 | 1,639 | 57.54% |
| NVDA250221C00750000 | 2024-05-06 11:10AM EDT | 2025-02-21 | 264.00 | 267.60 | 270.00 | +54.00 | +25.71% | 1 | 121 | 57.76% |
| NVDA250321C00750000 | 2024-05-06 9:48AM EDT | 2025-03-21 | 265.00 | 274.70 | 277.00 | +22.77 | +9.40% | 10 | 128 | 57.70% |
| NVDA250620C00750000 | 2024-05-06 10:39AM EDT | 2025-06-20 | 292.55 | 296.50 | 298.80 | +26.56 | +9.99% | 4 | 881 | 57.79% |
| NVDA251219C00750000 | 2024-05-06 2:45PM EDT | 2025-12-19 | 335.00 | 334.20 | 336.45 | +62.15 | +22.78% | 5 | 359 | 57.99% |
| NVDA260116C00750000 | 2024-05-06 10:30AM EDT | 2026-01-16 | 336.20 | 339.05 | 341.30 | +22.70 | +7.24% | 5 | 578 | 57.91% |
| NVDA260618C00750000 | 2024-04-26 12:44PM EDT | 2026-06-18 | 332.05 | 362.00 | 370.05 | 0.00 | - | 1 | 857 | 57.86% |
| NVDA261218C00750000 | 2024-05-06 2:08PM EDT | 2026-12-18 | 393.25 | 390.65 | 395.70 | +36.73 | +10.30% | 30 | 642 | 57.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00750000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.18 | 0.17 | 0.19 | -0.24 | -57.14% | 2,290 | 3,928 | 81.15% |
| NVDA240517P00750000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.59 | 0.56 | 0.65 | -0.86 | -59.31% | 2,739 | 8,119 | 57.64% |
| NVDA240524P00750000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 5.40 | 5.10 | 5.40 | -4.09 | -43.10% | 330 | 1,290 | 68.92% |
| NVDA240531P00750000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 6.90 | 6.65 | 7.05 | -4.70 | -40.52% | 397 | 632 | 62.77% |
| NVDA240607P00750000 | 2024-05-06 3:43PM EDT | 2024-06-07 | 9.15 | 8.55 | 8.95 | -4.60 | -33.45% | 120 | 180 | 59.52% |
| NVDA240614P00750000 | 2024-05-06 3:43PM EDT | 2024-06-14 | 11.24 | 10.35 | 11.10 | -4.93 | -30.49% | 33 | 69 | 57.38% |
| NVDA240621P00750000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 12.42 | 12.10 | 12.50 | -5.58 | -31.00% | 768 | 3,747 | 55.23% |
| NVDA240719P00750000 | 2024-05-06 3:09PM EDT | 2024-07-19 | 18.75 | 18.30 | 18.85 | -6.60 | -26.04% | 178 | 537 | 50.35% |
| NVDA240816P00750000 | 2024-05-06 3:08PM EDT | 2024-08-16 | 25.60 | 24.65 | 25.45 | -6.93 | -21.30% | 43 | 2,312 | 48.57% |
| NVDA240920P00750000 | 2024-05-06 3:59PM EDT | 2024-09-20 | 36.00 | 35.45 | 36.15 | -8.00 | -18.18% | 23 | 1,676 | 48.91% |
| NVDA241018P00750000 | 2024-05-06 3:53PM EDT | 2024-10-18 | 41.06 | 40.40 | 41.50 | -8.16 | -16.58% | 210 | 1,014 | 47.60% |
| NVDA241115P00750000 | 2024-05-06 3:36PM EDT | 2024-11-15 | 47.70 | 46.55 | 47.35 | -7.35 | -13.35% | 20 | 680 | 46.99% |
| NVDA241220P00750000 | 2024-05-06 3:40PM EDT | 2024-12-20 | 55.35 | 54.35 | 55.25 | -7.20 | -11.51% | 61 | 1,315 | 46.86% |
| NVDA250117P00750000 | 2024-05-06 3:30PM EDT | 2025-01-17 | 58.75 | 58.10 | 58.90 | -7.87 | -11.81% | 350 | 2,318 | 45.78% |
| NVDA250221P00750000 | 2024-05-06 10:06AM EDT | 2025-02-21 | 67.12 | 64.55 | 65.65 | -20.58 | -23.47% | 3 | 208 | 45.60% |
| NVDA250321P00750000 | 2024-05-06 3:37PM EDT | 2025-03-21 | 70.20 | 68.90 | 70.05 | -7.90 | -10.12% | 5 | 607 | 45.19% |
| NVDA250620P00750000 | 2024-05-06 2:32PM EDT | 2025-06-20 | 83.00 | 82.15 | 83.30 | -16.10 | -16.25% | 9 | 585 | 44.17% |
| NVDA251219P00750000 | 2024-05-06 1:01PM EDT | 2025-12-19 | 106.05 | 104.80 | 106.10 | -7.68 | -6.75% | 11 | 434 | 42.82% |
| NVDA260116P00750000 | 2024-05-06 12:54PM EDT | 2026-01-16 | 109.00 | 107.40 | 108.80 | -7.00 | -6.03% | 1 | 294 | 42.54% |
| NVDA260618P00750000 | 2024-05-02 12:31PM EDT | 2026-06-18 | 140.15 | 122.25 | 123.75 | 0.00 | - | 100 | 309 | 41.54% |
| NVDA261218P00750000 | 2024-05-06 12:59PM EDT | 2026-12-18 | 137.95 | 136.75 | 139.15 | -25.55 | -15.63% | 12 | 270 | 40.54% |
© 2024 Yahoo. All rights reserved.