Singapore markets close in 7 hours 47 minutes
Straits Times Index
3,303.19 0.00 (0.00%) Nikkei
38,647.04 +410.97 (+1.07%) Hang Seng
18,578.30 +102.38 (+0.55%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,586.59 -775.61 (-1.21%) CMC Crypto 200
1,366.51 +53.89 (+4.10%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00760000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 159.75 | 161.25 | 163.15 | +30.61 | +23.70% | 102 | 505 | 94.31% |
| NVDA240517C00760000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 162.75 | 162.60 | 164.60 | +32.80 | +25.24% | 899 | 6,884 | 68.45% |
| NVDA240524C00760000 | 2024-05-06 3:47PM EDT | 2024-05-24 | 167.95 | 169.60 | 170.80 | +53.66 | +46.95% | 13 | 130 | 75.71% |
| NVDA240531C00760000 | 2024-05-06 9:37AM EDT | 2024-05-31 | 155.89 | 171.85 | 173.20 | +18.12 | +13.15% | 2 | 35 | 69.15% |
| NVDA240607C00760000 | 2024-05-06 3:30PM EDT | 2024-06-07 | 173.00 | 174.50 | 176.20 | +27.07 | +18.55% | 12 | 32 | 65.97% |
| NVDA240614C00760000 | 2024-05-02 3:30PM EDT | 2024-06-14 | 132.75 | 177.25 | 179.45 | 0.00 | - | - | 2 | 64.10% |
| NVDA240621C00760000 | 2024-05-06 3:26PM EDT | 2024-06-21 | 180.14 | 179.40 | 182.35 | +31.41 | +21.12% | 10 | 1,822 | 62.22% |
| NVDA240719C00760000 | 2024-05-06 11:44AM EDT | 2024-07-19 | 189.20 | 190.35 | 191.50 | +47.00 | +33.05% | 14 | 845 | 58.32% |
| NVDA240816C00760000 | 2024-05-06 3:20PM EDT | 2024-08-16 | 200.00 | 200.20 | 201.95 | +25.00 | +14.29% | 10 | 188 | 57.01% |
| NVDA240920C00760000 | 2024-05-06 10:56AM EDT | 2024-09-20 | 210.20 | 215.45 | 217.20 | +18.32 | +9.55% | 18 | 453 | 58.17% |
| NVDA241018C00760000 | 2024-05-06 1:21PM EDT | 2024-10-18 | 221.50 | 223.80 | 225.55 | +31.05 | +16.30% | 10 | 51 | 57.34% |
| NVDA241115C00760000 | 2024-05-06 1:10PM EDT | 2024-11-15 | 231.99 | 232.95 | 234.80 | +27.75 | +13.59% | 2 | 54 | 57.35% |
| NVDA241220C00760000 | 2024-05-06 2:25PM EDT | 2024-12-20 | 243.36 | 244.60 | 246.45 | +56.71 | +30.38% | 1 | 297 | 57.75% |
| NVDA250117C00760000 | 2024-05-02 9:51AM EDT | 2025-01-17 | 198.24 | 251.60 | 253.35 | 0.00 | - | 3 | 521 | 57.28% |
| NVDA250221C00760000 | 2024-05-06 3:30PM EDT | 2025-02-21 | 260.50 | 261.35 | 263.95 | +64.10 | +32.64% | 1 | 34 | 57.52% |
| NVDA250321C00760000 | 2024-05-06 12:18PM EDT | 2025-03-21 | 268.14 | 268.55 | 270.95 | +46.66 | +21.07% | 5 | 130 | 57.46% |
| NVDA250620C00760000 | 2024-05-06 3:39PM EDT | 2025-06-20 | 290.00 | 290.80 | 292.95 | +63.62 | +28.10% | 2 | 710 | 57.57% |
| NVDA250919C00760000 | 2024-05-03 12:37PM EDT | 2025-09-19 | 285.00 | 307.15 | 313.25 | 0.00 | - | 4 | 575 | 57.24% |
| NVDA251219C00760000 | 2024-05-03 10:24AM EDT | 2025-12-19 | 295.30 | 328.80 | 331.30 | 0.00 | - | 1 | 215 | 57.81% |
| NVDA260116C00760000 | 2024-05-01 2:52PM EDT | 2026-01-16 | 281.60 | 333.70 | 336.25 | 0.00 | - | 2 | 119 | 57.75% |
| NVDA260618C00760000 | 2024-04-22 10:24AM EDT | 2026-06-18 | 248.00 | 359.95 | 362.50 | 0.00 | - | 2 | 36 | 57.74% |
| NVDA261218C00760000 | 2024-05-06 1:09PM EDT | 2026-12-18 | 385.56 | 385.70 | 391.50 | +21.53 | +5.91% | 2 | 60 | 57.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00760000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.22 | 0.20 | 0.22 | -0.26 | -54.17% | 758 | 2,525 | 78.03% |
| NVDA240517P00760000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 0.72 | 0.65 | 0.79 | -1.08 | -60.00% | 926 | 8,057 | 55.93% |
| NVDA240524P00760000 | 2024-05-06 3:56PM EDT | 2024-05-24 | 6.43 | 6.10 | 6.40 | -4.67 | -42.07% | 167 | 481 | 68.60% |
| NVDA240531P00760000 | 2024-05-06 3:47PM EDT | 2024-05-31 | 8.35 | 7.75 | 8.25 | -5.05 | -37.69% | 90 | 607 | 62.45% |
| NVDA240607P00760000 | 2024-05-06 3:51PM EDT | 2024-06-07 | 10.46 | 9.70 | 10.40 | -5.51 | -34.50% | 42 | 62 | 59.17% |
| NVDA240614P00760000 | 2024-05-06 2:14PM EDT | 2024-06-14 | 13.25 | 11.80 | 12.70 | -5.23 | -28.30% | 53 | 22 | 57.16% |
| NVDA240621P00760000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 14.10 | 13.70 | 14.15 | -6.22 | -30.61% | 214 | 1,504 | 55.00% |
| NVDA240719P00760000 | 2024-05-06 3:29PM EDT | 2024-07-19 | 21.25 | 20.35 | 20.90 | -6.70 | -23.97% | 120 | 1,281 | 50.18% |
| NVDA240816P00760000 | 2024-05-06 2:05PM EDT | 2024-08-16 | 28.35 | 26.90 | 27.85 | -6.35 | -18.30% | 8 | 948 | 48.43% |
| NVDA240920P00760000 | 2024-05-06 3:45PM EDT | 2024-09-20 | 39.48 | 38.25 | 38.95 | -8.02 | -16.88% | 125 | 530 | 48.77% |
| NVDA241018P00760000 | 2024-05-06 2:18PM EDT | 2024-10-18 | 45.25 | 43.55 | 44.30 | -6.75 | -12.98% | 9 | 167 | 47.37% |
| NVDA241115P00760000 | 2024-05-06 12:06PM EDT | 2024-11-15 | 51.68 | 49.75 | 50.50 | -5.58 | -9.75% | 7 | 117 | 46.87% |
| NVDA241220P00760000 | 2024-05-06 2:50PM EDT | 2024-12-20 | 58.85 | 57.70 | 58.50 | -8.74 | -12.93% | 4 | 331 | 46.69% |
| NVDA250117P00760000 | 2024-05-06 11:43AM EDT | 2025-01-17 | 63.51 | 62.00 | 62.75 | -7.19 | -10.17% | 7 | 1,409 | 45.83% |
| NVDA250221P00760000 | 2024-05-02 3:26PM EDT | 2025-02-21 | 84.66 | 68.05 | 69.20 | 0.00 | - | 3 | 22 | 45.47% |
| NVDA250321P00760000 | 2024-04-25 11:05AM EDT | 2025-03-21 | 100.60 | 72.30 | 73.70 | 0.00 | - | 31 | 376 | 45.08% |
| NVDA250620P00760000 | 2024-05-06 3:39PM EDT | 2025-06-20 | 87.35 | 86.00 | 87.20 | -25.65 | -22.70% | 30 | 474 | 44.06% |
| NVDA250919P00760000 | 2024-04-26 10:20AM EDT | 2025-09-19 | 112.05 | 96.65 | 100.40 | 0.00 | - | 4 | 10 | 43.62% |
| NVDA251219P00760000 | 2024-04-12 9:45AM EDT | 2025-12-19 | 115.70 | 108.85 | 110.30 | 0.00 | - | 3 | 39 | 42.71% |
| NVDA260116P00760000 | 2024-05-06 9:58AM EDT | 2026-01-16 | 113.85 | 111.55 | 112.95 | -6.70 | -5.56% | 2 | 235 | 42.41% |
| NVDA260618P00760000 | 2024-05-01 9:44AM EDT | 2026-06-18 | 145.00 | 126.50 | 128.10 | 0.00 | - | 1 | 61 | 41.42% |
| NVDA261218P00760000 | 2024-05-02 2:26PM EDT | 2026-12-18 | 158.22 | 140.80 | 143.75 | 0.00 | - | 1 | 115 | 40.44% |
© 2024 Yahoo. All rights reserved.