Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,501.29 -728.63 (-1.13%) CMC Crypto 200
1,372.18 +59.56 (+4.54%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:770.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00770000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 118.79 | 0.00 | 0.00 | 0.00 | - | 83 | 366 | 0.00% |
| NVDA240517C00770000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 121.64 | 0.00 | 0.00 | 0.00 | - | 37 | 3,838 | 0.00% |
| NVDA240524C00770000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 133.00 | 0.00 | 0.00 | 0.00 | - | 13 | 335 | 0.00% |
| NVDA240531C00770000 | 2024-05-03 11:57AM EDT | 2024-05-31 | 134.50 | 0.00 | 0.00 | 0.00 | - | 12 | 76 | 0.00% |
| NVDA240607C00770000 | 2024-04-30 9:57AM EDT | 2024-06-07 | 140.57 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA240621C00770000 | 2024-05-03 1:43PM EDT | 2024-06-21 | 146.35 | 0.00 | 0.00 | 0.00 | - | 33 | 2,925 | 0.00% |
| NVDA240719C00770000 | 2024-05-01 12:58PM EDT | 2024-07-19 | 110.35 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| NVDA240816C00770000 | 2024-05-03 9:41AM EDT | 2024-08-16 | 158.95 | 0.00 | 0.00 | 0.00 | - | 8 | 604 | 0.00% |
| NVDA240920C00770000 | 2024-05-03 1:15PM EDT | 2024-09-20 | 185.94 | 0.00 | 0.00 | 0.00 | - | 25 | 307 | 0.00% |
| NVDA241018C00770000 | 2024-05-03 3:47PM EDT | 2024-10-18 | 193.00 | 0.00 | 0.00 | 0.00 | - | 39 | 52 | 0.00% |
| NVDA241115C00770000 | 2024-04-26 1:07PM EDT | 2024-11-15 | 195.80 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| NVDA241220C00770000 | 2024-05-03 12:22PM EDT | 2024-12-20 | 212.75 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 0.00% |
| NVDA250117C00770000 | 2024-05-02 3:42PM EDT | 2025-01-17 | 202.15 | 0.00 | 0.00 | 0.00 | - | 6 | 1,115 | 0.00% |
| NVDA250221C00770000 | 2024-05-02 12:56PM EDT | 2025-02-21 | 202.25 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| NVDA250321C00770000 | 2024-05-02 3:04PM EDT | 2025-03-21 | 216.84 | 0.00 | 0.00 | 0.00 | - | 44 | 154 | 0.00% |
| NVDA250620C00770000 | 2024-04-30 10:11AM EDT | 2025-06-20 | 259.45 | 0.00 | 0.00 | 0.00 | - | 2 | 591 | 0.00% |
| NVDA251219C00770000 | 2024-05-03 10:24AM EDT | 2025-12-19 | 290.30 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| NVDA260116C00770000 | 2024-04-29 10:33AM EDT | 2026-01-16 | 295.80 | 0.00 | 0.00 | 0.00 | - | 8 | 475 | 0.00% |
| NVDA260618C00770000 | 2024-04-26 10:12AM EDT | 2026-06-18 | 312.00 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| NVDA261218C00770000 | 2024-05-03 2:04PM EDT | 2026-12-18 | 357.06 | 0.00 | 0.00 | 0.00 | - | 3 | 217 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00770000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,722 | 1,418 | 25.00% |
| NVDA240517P00770000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1,463 | 3,053 | 12.50% |
| NVDA240524P00770000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 12.56 | 0.00 | 0.00 | 0.00 | - | 150 | 924 | 12.50% |
| NVDA240531P00770000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 15.43 | 0.00 | 0.00 | 0.00 | - | 70 | 488 | 12.50% |
| NVDA240607P00770000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 17.98 | 0.00 | 0.00 | 0.00 | - | 64 | 96 | 12.50% |
| NVDA240614P00770000 | 2024-05-03 3:57PM EDT | 2024-06-14 | 20.91 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 6.25% |
| NVDA240621P00770000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 22.82 | 0.00 | 0.00 | 0.00 | - | 115 | 1,535 | 6.25% |
| NVDA240719P00770000 | 2024-05-03 3:25PM EDT | 2024-07-19 | 30.87 | 0.00 | 0.00 | 0.00 | - | 16 | 153 | 6.25% |
| NVDA240816P00770000 | 2024-05-03 1:33PM EDT | 2024-08-16 | 38.68 | 0.00 | 0.00 | 0.00 | - | 20 | 440 | 6.25% |
| NVDA240920P00770000 | 2024-05-03 2:44PM EDT | 2024-09-20 | 49.94 | 0.00 | 0.00 | 0.00 | - | 5 | 937 | 6.25% |
| NVDA241018P00770000 | 2024-05-03 1:14PM EDT | 2024-10-18 | 56.20 | 0.00 | 0.00 | 0.00 | - | 5 | 285 | 3.13% |
| NVDA241115P00770000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 62.48 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 3.13% |
| NVDA241220P00770000 | 2024-05-03 1:08PM EDT | 2024-12-20 | 71.00 | 0.00 | 0.00 | 0.00 | - | 7 | 181 | 3.13% |
| NVDA250117P00770000 | 2024-05-03 11:33AM EDT | 2025-01-17 | 76.75 | 0.00 | 0.00 | 0.00 | - | 10 | 1,095 | 3.13% |
| NVDA250221P00770000 | 2024-05-03 1:29PM EDT | 2025-02-21 | 81.55 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 3.13% |
| NVDA250321P00770000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 95.50 | 0.00 | 0.00 | 0.00 | - | 18 | 320 | 3.13% |
| NVDA250620P00770000 | 2024-05-01 3:36PM EDT | 2025-06-20 | 113.40 | 0.00 | 0.00 | 0.00 | - | 99 | 470 | 3.13% |
| NVDA251219P00770000 | 2024-04-29 10:46AM EDT | 2025-12-19 | 127.20 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 1.56% |
| NVDA260116P00770000 | 2024-05-03 11:31AM EDT | 2026-01-16 | 126.40 | 0.00 | 0.00 | 0.00 | - | 10 | 88 | 1.56% |
| NVDA260618P00770000 | 2024-04-17 3:33PM EDT | 2026-06-18 | 149.95 | 0.00 | 0.00 | 0.00 | - | 25 | 118 | 1.56% |
| NVDA261218P00770000 | 2024-05-03 11:27AM EDT | 2026-12-18 | 156.20 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 1.56% |
© 2024 Yahoo. All rights reserved.