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
64,208.30 +345.59 (+0.54%) CMC Crypto 200
1,382.95 +70.32 (+5.36%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:800.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00800000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 89.67 | 0.00 | 0.00 | 0.00 | - | 724 | 1,055 | 0.00% |
| NVDA240517C00800000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 93.85 | 0.00 | 0.00 | 0.00 | - | 1,085 | 7,170 | 0.00% |
| NVDA240524C00800000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 110.00 | 0.00 | 0.00 | 0.00 | - | 496 | 1,332 | 0.00% |
| NVDA240531C00800000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 113.15 | 0.00 | 0.00 | 0.00 | - | 97 | 504 | 0.00% |
| NVDA240607C00800000 | 2024-05-03 2:35PM EDT | 2024-06-07 | 122.00 | 0.00 | 0.00 | 0.00 | - | 80 | 41 | 0.00% |
| NVDA240621C00800000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 125.00 | 0.00 | 0.00 | 0.00 | - | 373 | 7,149 | 0.00% |
| NVDA240719C00800000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 136.67 | 0.00 | 0.00 | 0.00 | - | 181 | 3,717 | 0.00% |
| NVDA240816C00800000 | 2024-05-03 3:35PM EDT | 2024-08-16 | 148.20 | 0.00 | 0.00 | 0.00 | - | 24 | 781 | 0.00% |
| NVDA240920C00800000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 166.15 | 0.00 | 0.00 | 0.00 | - | 63 | 2,894 | 0.00% |
| NVDA241018C00800000 | 2024-05-03 3:12PM EDT | 2024-10-18 | 175.60 | 0.00 | 0.00 | 0.00 | - | 5 | 320 | 0.00% |
| NVDA241115C00800000 | 2024-05-03 12:07PM EDT | 2024-11-15 | 185.00 | 0.00 | 0.00 | 0.00 | - | 2 | 264 | 0.00% |
| NVDA241220C00800000 | 2024-05-03 2:40PM EDT | 2024-12-20 | 199.90 | 0.00 | 0.00 | 0.00 | - | 46 | 1,681 | 0.00% |
| NVDA250117C00800000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 204.05 | 0.00 | 0.00 | 0.00 | - | 173 | 6,575 | 0.00% |
| NVDA250221C00800000 | 2024-05-03 1:58PM EDT | 2025-02-21 | 216.25 | 0.00 | 0.00 | 0.00 | - | 9 | 199 | 0.00% |
| NVDA250321C00800000 | 2024-05-03 3:13PM EDT | 2025-03-21 | 223.00 | 0.00 | 0.00 | 0.00 | - | 31 | 466 | 0.00% |
| NVDA250620C00800000 | 2024-05-03 3:58PM EDT | 2025-06-20 | 244.85 | 0.00 | 0.00 | 0.00 | - | 13 | 1,246 | 0.00% |
| NVDA250919C00800000 | 2024-05-03 1:22PM EDT | 2025-09-19 | 266.70 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 0.00% |
| NVDA251219C00800000 | 2024-05-03 3:57PM EDT | 2025-12-19 | 283.75 | 0.00 | 0.00 | 0.00 | - | 17 | 408 | 0.00% |
| NVDA260116C00800000 | 2024-05-03 1:43PM EDT | 2026-01-16 | 288.40 | 0.00 | 0.00 | 0.00 | - | 20 | 1,836 | 0.00% |
| NVDA260618C00800000 | 2024-05-01 1:19PM EDT | 2026-06-18 | 266.94 | 0.00 | 0.00 | 0.00 | - | 5 | 778 | 0.00% |
| NVDA261218C00800000 | 2024-05-03 3:10PM EDT | 2026-12-18 | 345.35 | 0.00 | 0.00 | 0.00 | - | 30 | 1,721 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00800000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.40 | 0.00 | 0.00 | 0.00 | - | 15,163 | 7,001 | 12.50% |
| NVDA240517P00800000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4,404 | 12,342 | 12.50% |
| NVDA240524P00800000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 19.85 | 0.00 | 0.00 | 0.00 | - | 655 | 3,032 | 12.50% |
| NVDA240531P00800000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 22.91 | 0.00 | 0.00 | 0.00 | - | 321 | 1,128 | 6.25% |
| NVDA240607P00800000 | 2024-05-03 3:12PM EDT | 2024-06-07 | 26.15 | 0.00 | 0.00 | 0.00 | - | 57 | 65 | 6.25% |
| NVDA240614P00800000 | 2024-05-03 3:32PM EDT | 2024-06-14 | 29.16 | 0.00 | 0.00 | 0.00 | - | 39 | 35 | 6.25% |
| NVDA240621P00800000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 31.50 | 0.00 | 0.00 | 0.00 | - | 491 | 7,440 | 6.25% |
| NVDA240719P00800000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 40.05 | 0.00 | 0.00 | 0.00 | - | 611 | 3,237 | 6.25% |
| NVDA240816P00800000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 48.59 | 0.00 | 0.00 | 0.00 | - | 25 | 1,208 | 3.13% |
| NVDA240920P00800000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 61.77 | 0.00 | 0.00 | 0.00 | - | 67 | 2,664 | 3.13% |
| NVDA241018P00800000 | 2024-05-03 3:57PM EDT | 2024-10-18 | 67.57 | 0.00 | 0.00 | 0.00 | - | 4 | 726 | 3.13% |
| NVDA241115P00800000 | 2024-05-03 3:09PM EDT | 2024-11-15 | 74.19 | 0.00 | 0.00 | 0.00 | - | 56 | 677 | 3.13% |
| NVDA241220P00800000 | 2024-05-03 3:21PM EDT | 2024-12-20 | 82.95 | 0.00 | 0.00 | 0.00 | - | 45 | 942 | 3.13% |
| NVDA250117P00800000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 87.00 | 0.00 | 0.00 | 0.00 | - | 52 | 4,161 | 3.13% |
| NVDA250221P00800000 | 2024-05-03 1:41PM EDT | 2025-02-21 | 94.30 | 0.00 | 0.00 | 0.00 | - | 3 | 645 | 3.13% |
| NVDA250321P00800000 | 2024-05-03 3:54PM EDT | 2025-03-21 | 98.85 | 0.00 | 0.00 | 0.00 | - | 21 | 1,077 | 1.56% |
| NVDA250620P00800000 | 2024-05-03 3:56PM EDT | 2025-06-20 | 112.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1,121 | 1.56% |
| NVDA250919P00800000 | 2024-05-01 1:02PM EDT | 2025-09-19 | 146.15 | 0.00 | 0.00 | 0.00 | - | 116 | 117 | 1.56% |
| NVDA251219P00800000 | 2024-05-03 12:45PM EDT | 2025-12-19 | 136.36 | 0.00 | 0.00 | 0.00 | - | 2 | 333 | 1.56% |
| NVDA260116P00800000 | 2024-05-03 12:58PM EDT | 2026-01-16 | 139.60 | 0.00 | 0.00 | 0.00 | - | 16 | 982 | 1.56% |
| NVDA260618P00800000 | 2024-05-02 12:56PM EDT | 2026-06-18 | 165.20 | 0.00 | 0.00 | 0.00 | - | 8 | 273 | 1.56% |
| NVDA261218P00800000 | 2024-05-03 1:36PM EDT | 2026-12-18 | 169.35 | 0.00 | 0.00 | 0.00 | - | 36 | 380 | 1.56% |
© 2024 Yahoo. All rights reserved.