Singapore markets open in 6 hours 48 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,166.43 +38.64 (+0.75%) Dow
38,823.29 +147.61 (+0.38%) Nasdaq
16,293.19 +136.86 (+0.85%) Bitcoin USD
63,171.39 -1,027.54 (-1.60%) CMC Crypto 200
1,362.30 +49.67 (+3.78%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Strike:810.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00810000 | 2024-05-06 1:53PM EDT | 2024-05-10 | 109.10 | 108.70 | 109.70 | +28.95 | +36.12% | 234 | 798 | 61.77% |
| NVDA240517C00810000 | 2024-05-06 1:51PM EDT | 2024-05-17 | 111.92 | 110.80 | 112.35 | +26.12 | +30.44% | 714 | 3,413 | 51.79% |
| NVDA240524C00810000 | 2024-05-06 1:44PM EDT | 2024-05-24 | 125.35 | 124.35 | 125.25 | +18.40 | +17.20% | 58 | 1,081 | 69.43% |
| NVDA240531C00810000 | 2024-05-06 12:54PM EDT | 2024-05-31 | 128.65 | 128.05 | 129.45 | +21.65 | +20.23% | 17 | 144 | 65.09% |
| NVDA240607C00810000 | 2024-05-03 12:11PM EDT | 2024-06-07 | 110.50 | 132.10 | 133.35 | 0.00 | - | 1 | 4 | 62.68% |
| NVDA240614C00810000 | 2024-05-06 12:27PM EDT | 2024-06-14 | 135.80 | 135.45 | 137.15 | +24.83 | +22.38% | 25 | 1 | 60.81% |
| NVDA240621C00810000 | 2024-05-06 1:13PM EDT | 2024-06-21 | 139.75 | 139.55 | 140.30 | +18.30 | +15.07% | 121 | 1,698 | 59.64% |
| NVDA240719C00810000 | 2024-05-06 12:34PM EDT | 2024-07-19 | 150.80 | 151.05 | 152.20 | +20.00 | +15.29% | 213 | 280 | 55.94% |
| NVDA240816C00810000 | 2024-05-06 1:36PM EDT | 2024-08-16 | 164.25 | 163.00 | 164.30 | +26.42 | +19.17% | 9 | 395 | 55.11% |
| NVDA241018C00810000 | 2024-05-06 10:03AM EDT | 2024-10-18 | 189.00 | 189.70 | 190.90 | +50.15 | +36.12% | 4 | 50 | 55.92% |
| NVDA241115C00810000 | 2024-05-03 2:41PM EDT | 2024-11-15 | 185.00 | 199.30 | 200.65 | +3.26 | +1.79% | 1 | 137 | 55.86% |
| NVDA241220C00810000 | 2024-05-06 11:04AM EDT | 2024-12-20 | 209.50 | 212.20 | 213.55 | +25.29 | +13.73% | 16 | 11 | 56.47% |
| NVDA250117C00810000 | 2024-05-06 11:04AM EDT | 2025-01-17 | 216.81 | 219.85 | 221.00 | +20.99 | +10.72% | 4 | 591 | 56.09% |
| NVDA250221C00810000 | 2024-05-01 11:53AM EDT | 2025-02-21 | 165.65 | 230.30 | 231.90 | 0.00 | - | 2 | 85 | 56.32% |
| NVDA250321C00810000 | 2024-05-02 2:20PM EDT | 2025-03-21 | 194.26 | 238.30 | 239.55 | 0.00 | - | 44 | 297 | 56.38% |
| NVDA250620C00810000 | 2024-05-02 2:09PM EDT | 2025-06-20 | 217.46 | 260.50 | 262.80 | 0.00 | - | 10 | 238 | 56.39% |
| NVDA251219C00810000 | 2024-05-06 12:33PM EDT | 2025-12-19 | 300.59 | 301.15 | 303.20 | +26.04 | +9.48% | 2 | 94 | 56.88% |
| NVDA260116C00810000 | 2024-05-06 11:36AM EDT | 2026-01-16 | 307.17 | 305.70 | 308.45 | +20.47 | +7.14% | 22 | 1,293 | 56.77% |
| NVDA260618C00810000 | 2024-04-24 1:10PM EDT | 2026-06-18 | 254.40 | 333.70 | 335.95 | 0.00 | - | 13 | 85 | 56.91% |
| NVDA261218C00810000 | 2024-05-06 12:35PM EDT | 2026-12-18 | 361.77 | 360.70 | 365.15 | +28.79 | +8.65% | 89 | 220 | 56.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00810000 | 2024-05-06 1:50PM EDT | 2024-05-10 | 0.57 | 0.56 | 0.58 | -1.30 | -69.52% | 2,709 | 2,846 | 55.44% |
| NVDA240517P00810000 | 2024-05-06 1:53PM EDT | 2024-05-17 | 2.46 | 2.43 | 2.48 | -3.28 | -57.14% | 1,053 | 2,227 | 47.83% |
| NVDA240524P00810000 | 2024-05-06 1:44PM EDT | 2024-05-24 | 14.80 | 14.80 | 15.10 | -7.89 | -34.77% | 138 | 637 | 66.42% |
| NVDA240531P00810000 | 2024-05-06 12:56PM EDT | 2024-05-31 | 18.00 | 17.55 | 18.00 | -7.59 | -29.66% | 44 | 258 | 61.02% |
| NVDA240607P00810000 | 2024-05-06 1:48PM EDT | 2024-06-07 | 21.05 | 20.55 | 21.20 | -8.30 | -28.28% | 37 | 28 | 58.13% |
| NVDA240614P00810000 | 2024-05-06 9:37AM EDT | 2024-06-14 | 24.60 | 23.65 | 24.30 | -7.85 | -24.19% | 5 | 21 | 56.28% |
| NVDA240621P00810000 | 2024-05-06 1:54PM EDT | 2024-06-21 | 26.16 | 26.10 | 26.50 | -8.71 | -24.98% | 162 | 1,518 | 54.27% |
| NVDA240719P00810000 | 2024-05-06 12:31PM EDT | 2024-07-19 | 35.65 | 34.75 | 35.10 | -8.25 | -18.79% | 12 | 142 | 49.75% |
| NVDA240816P00810000 | 2024-05-06 11:52AM EDT | 2024-08-16 | 43.20 | 42.85 | 43.25 | -8.10 | -15.79% | 27 | 166 | 47.60% |
| NVDA241018P00810000 | 2024-05-06 1:55PM EDT | 2024-10-18 | 62.25 | 61.95 | 62.75 | -11.59 | -15.70% | 9 | 92 | 46.87% |
| NVDA241115P00810000 | 2024-05-03 3:52PM EDT | 2024-11-15 | 78.40 | 68.90 | 69.55 | 0.00 | - | 3 | 61 | 46.31% |
| NVDA241220P00810000 | 2024-05-06 12:23PM EDT | 2024-12-20 | 78.75 | 77.50 | 78.30 | -22.45 | -22.18% | 59 | 16 | 46.10% |
| NVDA250117P00810000 | 2024-05-06 1:25PM EDT | 2025-01-17 | 82.80 | 81.70 | 82.55 | -9.35 | -10.15% | 361 | 597 | 45.11% |
| NVDA250221P00810000 | 2024-05-06 11:38AM EDT | 2025-02-21 | 89.60 | 88.75 | 89.65 | -9.20 | -9.31% | 2 | 152 | 44.80% |
| NVDA250321P00810000 | 2024-05-02 2:51PM EDT | 2025-03-21 | 114.50 | 94.00 | 94.80 | 0.00 | - | 2 | 101 | 44.50% |
| NVDA250620P00810000 | 2024-05-03 2:02PM EDT | 2025-06-20 | 113.29 | 108.05 | 109.50 | -4.39 | -3.73% | 2 | 276 | 43.57% |
| NVDA251219P00810000 | 2024-05-03 1:57PM EDT | 2025-12-19 | 141.10 | 132.20 | 133.55 | 0.00 | - | 1 | 68 | 42.12% |
| NVDA260116P00810000 | 2024-04-25 12:32PM EDT | 2026-01-16 | 162.55 | 135.00 | 136.50 | 0.00 | - | 4 | 40 | 41.86% |
| NVDA260618P00810000 | 2024-04-15 11:48AM EDT | 2026-06-18 | 156.95 | 151.25 | 152.55 | 0.00 | - | 11 | 5 | 40.92% |
| NVDA261218P00810000 | 2024-05-06 12:44PM EDT | 2026-12-18 | 166.30 | 166.75 | 169.85 | -9.00 | -5.13% | 1 | 203 | 40.13% |
© 2024 Yahoo. All rights reserved.