Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,157.11 +29.32 (+0.57%) Dow
38,718.72 +43.04 (+0.11%) Nasdaq
16,273.51 +117.18 (+0.73%) Bitcoin USD
63,380.19 -858.02 (-1.34%) CMC Crypto 200
1,362.81 +50.18 (+3.83%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Strike:780.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00780000 | 2024-05-06 10:26AM EDT | 2024-05-10 | 133.40 | 136.05 | 138.00 | +25.20 | +23.29% | 17 | 241 | 61.67% |
| NVDA240517C00780000 | 2024-05-06 11:22AM EDT | 2024-05-17 | 138.40 | 137.30 | 138.85 | +27.40 | +24.68% | 73 | 2,319 | 49.95% |
| NVDA240524C00780000 | 2024-05-06 10:22AM EDT | 2024-05-24 | 144.97 | 148.15 | 149.05 | +19.67 | +15.70% | 5 | 657 | 70.01% |
| NVDA240531C00780000 | 2024-05-06 11:02AM EDT | 2024-05-31 | 147.65 | 152.30 | 153.40 | +17.49 | +13.44% | 4 | 279 | 67.35% |
| NVDA240607C00780000 | 2024-05-01 9:33AM EDT | 2024-06-07 | 102.00 | 155.30 | 156.10 | 0.00 | - | - | 2 | 63.91% |
| NVDA240614C00780000 | 2024-05-06 11:19AM EDT | 2024-06-14 | 157.50 | 157.50 | 159.45 | +45.13 | +40.16% | 2 | 3 | 61.55% |
| NVDA240621C00780000 | 2024-05-06 9:51AM EDT | 2024-06-21 | 155.68 | 159.00 | 160.10 | +15.82 | +11.31% | 2 | 7,842 | 58.00% |
| NVDA240719C00780000 | 2024-05-03 10:21AM EDT | 2024-07-19 | 160.00 | 171.85 | 172.65 | +17.90 | +12.60% | 1 | 818 | 56.61% |
| NVDA240816C00780000 | 2024-05-03 10:24AM EDT | 2024-08-16 | 154.90 | 183.65 | 185.25 | 0.00 | - | 5 | 394 | 56.46% |
| NVDA240920C00780000 | 2024-05-06 10:07AM EDT | 2024-09-20 | 197.60 | 197.05 | 200.30 | +16.20 | +8.93% | 9 | 960 | 56.66% |
| NVDA241018C00780000 | 2024-05-06 10:50AM EDT | 2024-10-18 | 206.21 | 206.40 | 208.00 | +18.98 | +10.14% | 1 | 85 | 55.87% |
| NVDA241115C00780000 | 2024-05-01 12:01PM EDT | 2024-11-15 | 147.58 | 215.50 | 217.60 | 0.00 | - | 2 | 129 | 55.90% |
| NVDA241220C00780000 | 2024-05-06 10:00AM EDT | 2024-12-20 | 229.45 | 228.35 | 229.60 | +43.90 | +23.66% | 4 | 225 | 56.56% |
| NVDA250117C00780000 | 2024-05-06 9:59AM EDT | 2025-01-17 | 236.00 | 234.40 | 236.80 | +41.00 | +21.03% | 2 | 2,170 | 55.95% |
| NVDA250221C00780000 | 2024-04-25 3:57PM EDT | 2025-02-21 | 247.40 | 245.40 | 247.25 | +65.63 | +36.11% | 1 | 53 | 56.36% |
| NVDA250321C00780000 | 2024-05-02 3:16PM EDT | 2025-03-21 | 212.03 | 253.75 | 255.80 | 0.00 | - | 48 | 115 | 56.74% |
| NVDA250620C00780000 | 2024-05-06 10:02AM EDT | 2025-06-20 | 276.40 | 276.15 | 278.05 | +24.40 | +9.68% | 38 | 535 | 56.82% |
| NVDA250919C00780000 | 2024-05-02 3:23PM EDT | 2025-09-19 | 255.00 | 293.50 | 300.75 | 0.00 | - | 5 | 145 | 56.91% |
| NVDA251219C00780000 | 2024-04-25 12:37PM EDT | 2025-12-19 | 243.90 | 314.25 | 316.70 | 0.00 | - | 7 | 147 | 57.02% |
| NVDA260116C00780000 | 2024-05-03 2:16PM EDT | 2026-01-16 | 301.15 | 318.80 | 321.25 | 0.00 | - | 2 | 123 | 56.85% |
| NVDA260618C00780000 | 2024-04-30 9:55AM EDT | 2026-06-18 | 323.73 | 345.90 | 347.75 | 0.00 | - | 1 | 55 | 56.94% |
| NVDA261218C00780000 | 2024-05-02 2:19PM EDT | 2026-12-18 | 327.44 | 373.50 | 379.30 | 0.00 | - | 2 | 115 | 57.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00780000 | 2024-05-06 11:20AM EDT | 2024-05-10 | 0.37 | 0.35 | 0.37 | -0.41 | -52.56% | 836 | 1,952 | 64.65% |
| NVDA240517P00780000 | 2024-05-06 11:18AM EDT | 2024-05-17 | 1.30 | 1.30 | 1.34 | -1.47 | -53.07% | 485 | 3,136 | 51.62% |
| NVDA240524P00780000 | 2024-05-06 11:12AM EDT | 2024-05-24 | 10.02 | 9.60 | 10.00 | -4.56 | -31.28% | 103 | 1,033 | 67.66% |
| NVDA240531P00780000 | 2024-05-06 11:12AM EDT | 2024-05-31 | 12.40 | 12.00 | 12.35 | -5.20 | -29.55% | 52 | 338 | 62.27% |
| NVDA240607P00780000 | 2024-05-06 11:08AM EDT | 2024-06-07 | 15.05 | 14.70 | 15.15 | -4.88 | -24.49% | 44 | 55 | 59.52% |
| NVDA240614P00780000 | 2024-05-06 11:04AM EDT | 2024-06-14 | 18.00 | 17.30 | 17.85 | -5.40 | -23.08% | 33 | 27 | 57.57% |
| NVDA240621P00780000 | 2024-05-06 11:23AM EDT | 2024-06-21 | 19.43 | 19.25 | 19.60 | -5.92 | -23.27% | 172 | 8,827 | 55.28% |
| NVDA240719P00780000 | 2024-05-06 11:16AM EDT | 2024-07-19 | 27.35 | 26.90 | 27.30 | -6.36 | -18.87% | 55 | 1,646 | 50.51% |
| NVDA240816P00780000 | 2024-05-06 10:46AM EDT | 2024-08-16 | 34.80 | 34.25 | 34.70 | -6.70 | -16.14% | 14 | 620 | 48.45% |
| NVDA240920P00780000 | 2024-05-06 10:31AM EDT | 2024-09-20 | 47.38 | 46.65 | 47.20 | -7.36 | -13.45% | 13 | 771 | 49.07% |
| NVDA241018P00780000 | 2024-05-06 9:48AM EDT | 2024-10-18 | 54.70 | 52.00 | 52.85 | -6.85 | -11.13% | 2 | 177 | 47.62% |
| NVDA241115P00780000 | 2024-05-06 11:09AM EDT | 2024-11-15 | 59.30 | 58.40 | 59.15 | -8.63 | -12.70% | 2 | 286 | 46.98% |
| NVDA241220P00780000 | 2024-05-06 11:02AM EDT | 2024-12-20 | 67.70 | 66.80 | 67.60 | -7.80 | -10.33% | 3 | 424 | 46.81% |
| NVDA250117P00780000 | 2024-05-06 10:37AM EDT | 2025-01-17 | 71.94 | 70.40 | 71.20 | -9.06 | -11.19% | 10 | 374 | 45.60% |
| NVDA250221P00780000 | 2024-05-06 9:58AM EDT | 2025-02-21 | 78.48 | 77.30 | 78.35 | -9.32 | -10.62% | 4 | 44 | 45.41% |
| NVDA250321P00780000 | 2024-05-03 2:42PM EDT | 2025-03-21 | 83.97 | 82.30 | 83.55 | -5.45 | -6.09% | 1 | 225 | 45.20% |
| NVDA250620P00780000 | 2024-05-06 10:33AM EDT | 2025-06-20 | 97.12 | 95.95 | 97.15 | -7.58 | -7.24% | 20 | 388 | 44.05% |
| NVDA250919P00780000 | 2024-04-24 10:25AM EDT | 2025-09-19 | 132.00 | 106.75 | 110.55 | 0.00 | - | 30 | 34 | 43.54% |
| NVDA251219P00780000 | 2024-05-01 1:53PM EDT | 2025-12-19 | 143.80 | 118.70 | 120.20 | 0.00 | - | 51 | 65 | 42.50% |
| NVDA260116P00780000 | 2024-04-29 1:20PM EDT | 2026-01-16 | 133.47 | 121.50 | 122.80 | 0.00 | - | 1 | 201 | 42.18% |
| NVDA260618P00780000 | 2024-04-23 2:58PM EDT | 2026-06-18 | 158.55 | 137.05 | 138.60 | 0.00 | - | 133 | 228 | 41.27% |
| NVDA261218P00780000 | 2024-05-03 11:36AM EDT | 2026-12-18 | 160.55 | 151.50 | 154.40 | 0.00 | - | 4 | 133 | 40.26% |
© 2024 Yahoo. All rights reserved.