Singapore markets open in 19 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,472.27 -774.73 (-1.21%) CMC Crypto 200
1,358.94 +46.31 (+3.53%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00820000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 100.90 | 101.55 | 103.65 | +30.45 | +43.22% | 264 | 906 | 66.75% |
| NVDA240517C00820000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 105.33 | 105.05 | 106.35 | +28.63 | +37.33% | 1,138 | 4,734 | 54.44% |
| NVDA240524C00820000 | 2024-05-06 3:44PM EDT | 2024-05-24 | 117.60 | 119.65 | 120.80 | +21.66 | +22.58% | 128 | 388 | 71.94% |
| NVDA240531C00820000 | 2024-05-06 3:55PM EDT | 2024-05-31 | 122.50 | 123.10 | 124.45 | +21.23 | +20.96% | 27 | 246 | 66.06% |
| NVDA240607C00820000 | 2024-05-06 10:24AM EDT | 2024-06-07 | 122.90 | 126.95 | 128.50 | +20.90 | +20.49% | 3 | 89 | 63.15% |
| NVDA240614C00820000 | 2024-05-06 11:20AM EDT | 2024-06-14 | 127.95 | 130.75 | 132.75 | +22.95 | +21.86% | 3 | 1 | 61.48% |
| NVDA240621C00820000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 135.00 | 134.40 | 135.55 | +22.80 | +20.32% | 271 | 22,940 | 59.70% |
| NVDA240719C00820000 | 2024-05-06 3:58PM EDT | 2024-07-19 | 146.42 | 146.60 | 148.05 | +22.19 | +17.86% | 32 | 1,325 | 56.10% |
| NVDA240816C00820000 | 2024-05-06 1:11PM EDT | 2024-08-16 | 156.77 | 158.60 | 160.10 | +19.13 | +13.90% | 12 | 366 | 55.05% |
| NVDA240920C00820000 | 2024-05-06 3:21PM EDT | 2024-09-20 | 177.30 | 175.35 | 178.15 | +22.90 | +14.83% | 16 | 932 | 56.37% |
| NVDA241018C00820000 | 2024-05-06 2:12PM EDT | 2024-10-18 | 184.54 | 185.35 | 187.30 | +31.44 | +20.54% | 4 | 107 | 55.76% |
| NVDA241115C00820000 | 2024-05-06 2:46PM EDT | 2024-11-15 | 193.40 | 195.70 | 197.40 | +41.99 | +27.73% | 4 | 206 | 55.88% |
| NVDA241220C00820000 | 2024-05-06 11:34AM EDT | 2024-12-20 | 208.00 | 208.55 | 210.40 | +20.78 | +11.10% | 6 | 788 | 56.42% |
| NVDA250117C00820000 | 2024-05-06 3:54PM EDT | 2025-01-17 | 215.25 | 216.10 | 217.65 | +18.80 | +9.57% | 282 | 720 | 55.95% |
| NVDA250221C00820000 | 2024-05-01 2:38PM EDT | 2025-02-21 | 171.00 | 226.70 | 229.35 | 0.00 | - | 5 | 79 | 56.29% |
| NVDA250321C00820000 | 2024-05-06 11:42AM EDT | 2025-03-21 | 234.31 | 234.55 | 237.05 | +21.19 | +9.94% | 3 | 304 | 56.31% |
| NVDA250620C00820000 | 2024-05-06 2:36PM EDT | 2025-06-20 | 258.07 | 258.30 | 260.40 | +46.77 | +22.13% | 6 | 293 | 56.48% |
| NVDA250919C00820000 | 2024-05-03 10:58AM EDT | 2025-09-19 | 251.13 | 275.90 | 282.20 | 0.00 | - | 3 | 58 | 56.27% |
| NVDA251219C00820000 | 2024-05-03 10:19AM EDT | 2025-12-19 | 269.23 | 298.75 | 301.05 | 0.00 | - | 1 | 309 | 56.85% |
| NVDA260116C00820000 | 2024-05-06 9:43AM EDT | 2026-01-16 | 292.50 | 303.85 | 306.40 | +52.47 | +21.86% | 1 | 230 | 56.80% |
| NVDA260618C00820000 | 2024-05-06 11:20AM EDT | 2026-06-18 | 330.00 | 331.65 | 334.25 | +50.00 | +17.86% | 2 | 38 | 56.89% |
| NVDA261218C00820000 | 2024-05-06 12:22PM EDT | 2026-12-18 | 357.48 | 359.00 | 364.65 | +46.40 | +14.92% | 1 | 237 | 56.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00820000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.60 | 0.51 | 0.65 | -2.03 | -77.19% | 4,580 | 5,164 | 58.45% |
| NVDA240517P00820000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 2.67 | 2.50 | 2.66 | -4.53 | -62.92% | 2,683 | 5,823 | 48.00% |
| NVDA240524P00820000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 16.24 | 15.85 | 16.40 | -9.46 | -36.81% | 492 | 1,166 | 67.27% |
| NVDA240531P00820000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 19.00 | 18.65 | 19.30 | -10.20 | -34.93% | 73 | 286 | 61.26% |
| NVDA240607P00820000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 22.40 | 21.75 | 22.60 | -10.15 | -31.18% | 23 | 48 | 58.15% |
| NVDA240614P00820000 | 2024-05-06 2:51PM EDT | 2024-06-14 | 26.30 | 25.05 | 25.85 | -9.60 | -26.74% | 7 | 23 | 56.27% |
| NVDA240621P00820000 | 2024-05-06 3:51PM EDT | 2024-06-21 | 27.99 | 27.40 | 27.95 | -10.57 | -27.41% | 463 | 2,509 | 54.01% |
| NVDA240719P00820000 | 2024-05-06 3:44PM EDT | 2024-07-19 | 37.45 | 36.15 | 36.95 | -10.27 | -21.52% | 44 | 967 | 49.59% |
| NVDA240816P00820000 | 2024-05-06 1:50PM EDT | 2024-08-16 | 46.18 | 44.75 | 45.45 | -9.77 | -17.46% | 78 | 380 | 47.51% |
| NVDA240920P00820000 | 2024-05-06 1:19PM EDT | 2024-09-20 | 60.36 | 57.65 | 59.00 | -9.46 | -13.55% | 29 | 1,130 | 48.05% |
| NVDA241018P00820000 | 2024-05-06 2:28PM EDT | 2024-10-18 | 66.35 | 64.10 | 65.00 | -12.71 | -16.08% | 16 | 333 | 46.59% |
| NVDA241115P00820000 | 2024-05-06 2:27PM EDT | 2024-11-15 | 72.99 | 71.05 | 72.05 | -10.56 | -12.64% | 10 | 88 | 46.10% |
| NVDA241220P00820000 | 2024-05-06 12:23PM EDT | 2024-12-20 | 82.85 | 80.10 | 81.05 | -9.22 | -10.01% | 15 | 482 | 45.94% |
| NVDA250117P00820000 | 2024-05-06 2:59PM EDT | 2025-01-17 | 85.50 | 84.35 | 85.25 | -10.60 | -11.03% | 37 | 825 | 44.90% |
| NVDA250221P00820000 | 2024-05-06 1:17PM EDT | 2025-02-21 | 94.00 | 91.45 | 92.85 | -12.24 | -11.52% | 4 | 103 | 44.74% |
| NVDA250321P00820000 | 2024-05-03 1:37PM EDT | 2025-03-21 | 107.88 | 96.25 | 97.75 | 0.00 | - | 4 | 388 | 44.34% |
| NVDA250620P00820000 | 2024-05-03 9:56AM EDT | 2025-06-20 | 123.00 | 111.00 | 112.35 | 0.00 | - | 5 | 187 | 43.33% |
| NVDA250919P00820000 | 2024-05-06 9:53AM EDT | 2025-09-19 | 127.20 | 122.85 | 126.40 | -21.89 | -14.68% | 4 | 1 | 42.87% |
| NVDA251219P00820000 | 2024-05-03 1:17PM EDT | 2025-12-19 | 146.14 | 135.35 | 136.90 | 0.00 | - | 2 | 70 | 41.96% |
| NVDA260116P00820000 | 2024-05-06 12:50PM EDT | 2026-01-16 | 140.40 | 138.10 | 139.75 | -10.60 | -7.02% | 1 | 89 | 41.67% |
| NVDA260618P00820000 | 2024-04-30 9:58AM EDT | 2026-06-18 | 165.03 | 154.00 | 155.75 | 0.00 | - | 49 | 93 | 40.70% |
| NVDA261218P00820000 | 2024-05-06 2:41PM EDT | 2026-12-18 | 172.88 | 166.55 | 176.95 | -8.97 | -4.93% | 2 | 95 | 40.63% |
© 2024 Yahoo. All rights reserved.