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
63,572.52 -159.91 (-0.25%) CMC Crypto 200
1,375.71 +63.08 (+4.80%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:790.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00790000 | 2024-05-03 3:33PM EDT | 2024-05-10 | 99.25 | 0.00 | 0.00 | 0.00 | - | 85 | 374 | 0.00% |
| NVDA240517C00790000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 102.43 | 0.00 | 0.00 | 0.00 | - | 127 | 2,072 | 0.00% |
| NVDA240524C00790000 | 2024-05-03 3:25PM EDT | 2024-05-24 | 117.77 | 0.00 | 0.00 | 0.00 | - | 16 | 914 | 0.00% |
| NVDA240531C00790000 | 2024-05-03 9:54AM EDT | 2024-05-31 | 119.65 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| NVDA240607C00790000 | 2024-05-03 10:24AM EDT | 2024-06-07 | 118.20 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| NVDA240614C00790000 | 2024-05-03 10:48AM EDT | 2024-06-14 | 127.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240621C00790000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 130.95 | 0.00 | 0.00 | 0.00 | - | 126 | 3,660 | 0.00% |
| NVDA240719C00790000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 125.41 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 0.00% |
| NVDA240816C00790000 | 2024-05-02 3:05PM EDT | 2024-08-16 | 135.00 | 0.00 | 0.00 | 0.00 | - | 11 | 271 | 0.00% |
| NVDA240920C00790000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 172.15 | 0.00 | 0.00 | 0.00 | - | 18 | 527 | 0.00% |
| NVDA241018C00790000 | 2024-05-03 12:30PM EDT | 2024-10-18 | 180.72 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| NVDA241115C00790000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 181.37 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| NVDA241220C00790000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 201.90 | 0.00 | 0.00 | 0.00 | - | 8 | 823 | 0.00% |
| NVDA250117C00790000 | 2024-05-03 3:37PM EDT | 2025-01-17 | 209.80 | 0.00 | 0.00 | 0.00 | - | 46 | 982 | 0.00% |
| NVDA250221C00790000 | 2024-05-02 3:05PM EDT | 2025-02-21 | 200.00 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| NVDA250321C00790000 | 2024-05-03 2:10PM EDT | 2025-03-21 | 230.15 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 0.00% |
| NVDA250620C00790000 | 2024-05-01 3:51PM EDT | 2025-06-20 | 215.63 | 0.00 | 0.00 | 0.00 | - | 7 | 120 | 0.00% |
| NVDA251219C00790000 | 2024-04-29 9:35AM EDT | 2025-12-19 | 279.31 | 0.00 | 0.00 | 0.00 | - | 5 | 160 | 0.00% |
| NVDA260116C00790000 | 2024-04-26 3:20PM EDT | 2026-01-16 | 287.42 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 0.00% |
| NVDA260618C00790000 | 2024-05-02 11:54AM EDT | 2026-06-18 | 293.16 | 0.00 | 0.00 | 0.00 | - | 2 | 306 | 0.00% |
| NVDA261218C00790000 | 2024-05-03 1:58PM EDT | 2026-12-18 | 350.00 | 0.00 | 0.00 | 0.00 | - | 4 | 159 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00790000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2,104 | 2,187 | 25.00% |
| NVDA240517P00790000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 3.51 | 0.00 | 0.00 | 0.00 | - | 1,373 | 3,385 | 12.50% |
| NVDA240524P00790000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 17.23 | 0.00 | 0.00 | 0.00 | - | 366 | 473 | 12.50% |
| NVDA240531P00790000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 20.11 | 0.00 | 0.00 | 0.00 | - | 94 | 318 | 6.25% |
| NVDA240607P00790000 | 2024-05-03 3:45PM EDT | 2024-06-07 | 23.15 | 0.00 | 0.00 | 0.00 | - | 21 | 62 | 6.25% |
| NVDA240614P00790000 | 2024-05-03 3:32PM EDT | 2024-06-14 | 26.16 | 0.00 | 0.00 | 0.00 | - | 47 | 46 | 6.25% |
| NVDA240621P00790000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 28.33 | 0.00 | 0.00 | 0.00 | - | 525 | 1,978 | 6.25% |
| NVDA240719P00790000 | 2024-05-03 2:26PM EDT | 2024-07-19 | 36.44 | 0.00 | 0.00 | 0.00 | - | 86 | 165 | 6.25% |
| NVDA240816P00790000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 45.19 | 0.00 | 0.00 | 0.00 | - | 42 | 319 | 3.13% |
| NVDA240920P00790000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 57.60 | 0.00 | 0.00 | 0.00 | - | 2 | 575 | 3.13% |
| NVDA241018P00790000 | 2024-05-03 10:32AM EDT | 2024-10-18 | 66.86 | 0.00 | 0.00 | 0.00 | - | 4 | 118 | 3.13% |
| NVDA241115P00790000 | 2024-05-01 3:00PM EDT | 2024-11-15 | 80.98 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 3.13% |
| NVDA241220P00790000 | 2024-05-03 2:19PM EDT | 2024-12-20 | 77.60 | 0.00 | 0.00 | 0.00 | - | 13 | 704 | 3.13% |
| NVDA250117P00790000 | 2024-05-03 12:41PM EDT | 2025-01-17 | 83.20 | 0.00 | 0.00 | 0.00 | - | 1 | 847 | 3.13% |
| NVDA250221P00790000 | 2024-05-02 12:18PM EDT | 2025-02-21 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 426 | 3.13% |
| NVDA250321P00790000 | 2024-05-03 2:42PM EDT | 2025-03-21 | 93.72 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 3.13% |
| NVDA250620P00790000 | 2024-05-03 9:40AM EDT | 2025-06-20 | 112.05 | 0.00 | 0.00 | 0.00 | - | 26 | 241 | 1.56% |
| NVDA251219P00790000 | 2024-04-30 12:08PM EDT | 2025-12-19 | 136.82 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 1.56% |
| NVDA260116P00790000 | 2024-04-22 1:50PM EDT | 2026-01-16 | 159.22 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 1.56% |
| NVDA260618P00790000 | 2024-05-03 3:08PM EDT | 2026-06-18 | 149.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| NVDA261218P00790000 | 2024-05-03 11:38AM EDT | 2026-12-18 | 165.45 | 0.00 | 0.00 | 0.00 | - | 7 | 120 | 1.56% |
© 2024 Yahoo. All rights reserved.