Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,158.80 +31.01 (+0.60%) Dow
38,725.52 +49.84 (+0.13%) Nasdaq
16,278.00 +121.67 (+0.75%) Bitcoin USD
63,651.61 -776.36 (-1.20%) CMC Crypto 200
1,365.04 +52.42 (+3.99%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Strike:830.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00830000 | 2024-05-06 11:13AM EDT | 2024-05-10 | 86.09 | 88.05 | 89.15 | +23.89 | +38.41% | 96 | 1,411 | 39.01% |
| NVDA240517C00830000 | 2024-05-06 11:27AM EDT | 2024-05-17 | 93.35 | 92.80 | 93.40 | +24.63 | +35.84% | 835 | 3,072 | 47.68% |
| NVDA240524C00830000 | 2024-05-06 11:04AM EDT | 2024-05-24 | 106.50 | 109.95 | 110.85 | +17.50 | +19.66% | 42 | 834 | 68.98% |
| NVDA240531C00830000 | 2024-05-06 9:55AM EDT | 2024-05-31 | 109.65 | 113.75 | 114.85 | +16.38 | +17.56% | 14 | 430 | 64.07% |
| NVDA240607C00830000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 97.90 | 117.70 | 119.05 | 0.00 | - | 25 | 76 | 61.47% |
| NVDA240614C00830000 | 2024-05-06 9:54AM EDT | 2024-06-14 | 120.00 | 121.85 | 123.60 | +41.00 | +51.90% | 1 | 1 | 60.19% |
| NVDA240621C00830000 | 2024-05-06 10:12AM EDT | 2024-06-21 | 122.23 | 125.05 | 126.70 | +17.23 | +16.41% | 78 | 2,289 | 58.40% |
| NVDA240719C00830000 | 2024-05-06 9:51AM EDT | 2024-07-19 | 132.50 | 137.80 | 139.00 | +12.50 | +10.42% | 3 | 203 | 55.04% |
| NVDA240816C00830000 | 2024-05-06 10:34AM EDT | 2024-08-16 | 151.20 | 149.95 | 151.40 | +20.20 | +15.85% | 3 | 713 | 54.16% |
| NVDA241018C00830000 | 2024-05-03 3:00PM EDT | 2024-10-18 | 174.47 | 177.90 | 179.30 | +15.11 | +9.48% | 1 | 114 | 55.30% |
| NVDA241115C00830000 | 2024-05-03 10:03AM EDT | 2024-11-15 | 165.96 | 188.05 | 189.30 | 0.00 | - | 3 | 98 | 55.34% |
| NVDA241220C00830000 | 2024-05-06 11:13AM EDT | 2024-12-20 | 199.79 | 200.70 | 202.00 | +18.82 | +10.40% | 2 | 36 | 55.77% |
| NVDA250117C00830000 | 2024-05-06 10:36AM EDT | 2025-01-17 | 206.30 | 208.10 | 209.95 | +16.91 | +8.93% | 5 | 3,041 | 55.41% |
| NVDA250221C00830000 | 2024-05-01 2:39PM EDT | 2025-02-21 | 170.30 | 219.05 | 220.70 | 0.00 | - | 12 | 127 | 55.64% |
| NVDA250321C00830000 | 2024-05-03 3:32PM EDT | 2025-03-21 | 207.93 | 226.55 | 228.95 | 0.00 | - | 9 | 309 | 55.70% |
| NVDA250620C00830000 | 2024-05-06 11:32AM EDT | 2025-06-20 | 251.25 | 250.45 | 252.25 | +41.25 | +19.64% | 16 | 374 | 55.89% |
| NVDA251219C00830000 | 2024-05-02 2:00PM EDT | 2025-12-19 | 246.67 | 291.05 | 293.50 | 0.00 | - | 2 | 327 | 56.37% |
| NVDA260116C00830000 | 2024-05-03 3:33PM EDT | 2026-01-16 | 275.00 | 295.80 | 298.25 | 0.00 | - | 5 | 262 | 56.21% |
| NVDA260618C00830000 | 2024-05-06 9:41AM EDT | 2026-06-18 | 312.65 | 323.80 | 326.40 | +18.00 | +6.11% | 6 | 140 | 56.37% |
| NVDA261218C00830000 | 2024-05-06 10:06AM EDT | 2026-12-18 | 350.50 | 351.70 | 356.55 | +19.50 | +5.89% | 5 | 249 | 56.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00830000 | 2024-05-06 11:32AM EDT | 2024-05-10 | 1.06 | 1.04 | 1.08 | -2.54 | -70.56% | 4,685 | 4,112 | 52.22% |
| NVDA240517P00830000 | 2024-05-06 11:33AM EDT | 2024-05-17 | 4.35 | 4.30 | 4.45 | -4.94 | -53.18% | 1,231 | 3,381 | 47.75% |
| NVDA240524P00830000 | 2024-05-06 11:32AM EDT | 2024-05-24 | 20.40 | 20.10 | 20.50 | -8.65 | -29.78% | 128 | 414 | 67.22% |
| NVDA240531P00830000 | 2024-05-06 11:32AM EDT | 2024-05-31 | 23.60 | 23.25 | 23.75 | -9.01 | -27.63% | 381 | 476 | 61.70% |
| NVDA240607P00830000 | 2024-05-06 10:52AM EDT | 2024-06-07 | 28.00 | 26.60 | 27.15 | -8.00 | -22.22% | 3 | 89 | 58.64% |
| NVDA240614P00830000 | 2024-05-06 10:08AM EDT | 2024-06-14 | 31.50 | 30.05 | 30.75 | -8.26 | -20.77% | 22 | 8 | 56.85% |
| NVDA240621P00830000 | 2024-05-06 11:24AM EDT | 2024-06-21 | 32.78 | 32.50 | 32.90 | -9.51 | -22.49% | 200 | 1,005 | 54.57% |
| NVDA240719P00830000 | 2024-05-06 11:27AM EDT | 2024-07-19 | 42.08 | 41.90 | 42.40 | -9.40 | -18.26% | 123 | 151 | 50.14% |
| NVDA240816P00830000 | 2024-05-06 11:21AM EDT | 2024-08-16 | 51.70 | 50.60 | 51.10 | -8.64 | -14.32% | 21 | 269 | 47.97% |
| NVDA241018P00830000 | 2024-05-02 10:03AM EDT | 2024-10-18 | 75.75 | 70.40 | 71.15 | -24.85 | -24.70% | 4 | 84 | 46.98% |
| NVDA241115P00830000 | 2024-05-06 10:13AM EDT | 2024-11-15 | 79.80 | 77.35 | 78.20 | -6.50 | -7.53% | 1 | 97 | 46.41% |
| NVDA241220P00830000 | 2024-05-03 2:40PM EDT | 2024-12-20 | 95.69 | 86.35 | 87.20 | 0.00 | - | 2 | 28 | 46.17% |
| NVDA250117P00830000 | 2024-05-06 11:23AM EDT | 2025-01-17 | 91.30 | 90.60 | 91.40 | -10.84 | -10.61% | 7 | 285 | 45.10% |
| NVDA250221P00830000 | 2024-05-06 10:26AM EDT | 2025-02-21 | 99.50 | 97.80 | 98.95 | -30.42 | -23.41% | 13 | 62 | 44.87% |
| NVDA250321P00830000 | 2024-05-06 10:47AM EDT | 2025-03-21 | 104.25 | 102.65 | 103.90 | -8.30 | -7.37% | 1 | 392 | 44.46% |
| NVDA250620P00830000 | 2024-05-06 9:35AM EDT | 2025-06-20 | 122.73 | 117.45 | 118.50 | -7.87 | -6.03% | 3 | 221 | 43.39% |
| NVDA251219P00830000 | 2024-05-03 10:21AM EDT | 2025-12-19 | 154.33 | 141.60 | 143.05 | 0.00 | - | 3 | 106 | 41.95% |
| NVDA260116P00830000 | 2024-05-03 1:14PM EDT | 2026-01-16 | 153.90 | 144.25 | 145.85 | 0.00 | - | 1 | 38 | 41.65% |
| NVDA260618P00830000 | 2024-05-03 10:25AM EDT | 2026-06-18 | 172.20 | 160.50 | 161.85 | 0.00 | - | 1 | 7 | 40.65% |
| NVDA261218P00830000 | 2024-05-03 10:27AM EDT | 2026-12-18 | 188.00 | 173.45 | 178.15 | 0.00 | - | 5 | 117 | 39.63% |
© 2024 Yahoo. All rights reserved.