Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,158.32 +30.53 (+0.60%) Dow
38,819.49 +143.81 (+0.37%) Nasdaq
16,246.82 +90.50 (+0.56%) Bitcoin USD
63,990.82 +116.30 (+0.18%) CMC Crypto 200
1,376.01 +63.38 (+4.83%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Strike:840.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00840000 | 2024-05-06 9:54AM EDT | 2024-05-10 | 76.43 | 73.15 | 74.75 | +22.93 | +42.86% | 89 | 1,034 | 59.14% |
| NVDA240517C00840000 | 2024-05-06 9:54AM EDT | 2024-05-17 | 81.13 | 79.15 | 80.60 | +20.83 | +34.54% | 83 | 3,510 | 53.30% |
| NVDA240524C00840000 | 2024-05-06 9:51AM EDT | 2024-05-24 | 98.23 | 98.45 | 99.85 | +15.13 | +18.21% | 26 | 321 | 72.04% |
| NVDA240531C00840000 | 2024-05-06 9:52AM EDT | 2024-05-31 | 104.00 | 102.90 | 103.90 | +14.20 | +15.81% | 3 | 249 | 66.70% |
| NVDA240607C00840000 | 2024-05-03 2:47PM EDT | 2024-06-07 | 93.23 | 107.30 | 109.10 | 0.00 | - | 12 | 77 | 64.25% |
| NVDA240614C00840000 | 2024-05-06 9:53AM EDT | 2024-06-14 | 111.95 | 110.65 | 112.75 | +18.94 | +20.36% | 3 | 1 | 61.66% |
| NVDA240621C00840000 | 2024-05-06 9:45AM EDT | 2024-06-21 | 112.13 | 114.25 | 115.55 | +12.60 | +12.66% | 40 | 2,137 | 59.65% |
| NVDA240719C00840000 | 2024-05-06 9:37AM EDT | 2024-07-19 | 127.52 | 126.85 | 129.65 | +15.12 | +13.45% | 12 | 1,034 | 56.24% |
| NVDA240816C00840000 | 2024-05-06 9:35AM EDT | 2024-08-16 | 133.00 | 140.75 | 141.95 | +6.00 | +4.72% | 2 | 412 | 55.44% |
| NVDA240920C00840000 | 2024-05-06 9:42AM EDT | 2024-09-20 | 155.00 | 158.50 | 159.60 | +11.02 | +7.65% | 39 | 943 | 56.52% |
| NVDA241018C00840000 | 2024-05-03 10:24AM EDT | 2024-10-18 | 146.65 | 167.65 | 169.15 | 0.00 | - | 2 | 117 | 55.67% |
| NVDA241115C00840000 | 2024-05-03 3:00PM EDT | 2024-11-15 | 164.00 | 177.90 | 180.00 | 0.00 | - | 5 | 246 | 55.81% |
| NVDA241220C00840000 | 2024-05-06 9:53AM EDT | 2024-12-20 | 193.43 | 191.85 | 193.90 | +17.39 | +9.88% | 4 | 1,117 | 56.62% |
| NVDA250117C00840000 | 2024-05-06 9:41AM EDT | 2025-01-17 | 192.42 | 199.15 | 200.95 | +5.42 | +2.90% | 2 | 2,261 | 56.00% |
| NVDA250221C00840000 | 2024-05-03 12:09PM EDT | 2025-02-21 | 193.86 | 210.45 | 212.90 | 0.00 | - | 1 | 80 | 56.43% |
| NVDA250321C00840000 | 2024-05-03 3:32PM EDT | 2025-03-21 | 203.02 | 217.55 | 219.90 | 0.00 | - | 10 | 499 | 56.16% |
| NVDA250620C00840000 | 2024-05-02 1:54PM EDT | 2025-06-20 | 201.82 | 241.45 | 243.35 | 0.00 | - | 14 | 342 | 56.27% |
| NVDA250919C00840000 | 2024-05-03 10:32AM EDT | 2025-09-19 | 239.80 | 260.55 | 266.75 | 0.00 | - | 1 | 7 | 56.42% |
| NVDA251219C00840000 | 2024-05-03 9:30AM EDT | 2025-12-19 | 256.24 | 281.05 | 283.30 | 0.00 | - | 1 | 77 | 56.36% |
| NVDA260116C00840000 | 2024-05-03 2:17PM EDT | 2026-01-16 | 273.25 | 286.10 | 288.60 | 0.00 | - | 8 | 364 | 56.30% |
| NVDA260618C00840000 | 2024-05-01 11:57AM EDT | 2026-06-18 | 253.08 | 312.10 | 316.40 | 0.00 | - | 1 | 25 | 56.16% |
| NVDA261218C00840000 | 2024-05-06 9:41AM EDT | 2026-12-18 | 334.80 | 341.30 | 345.75 | +14.64 | +4.57% | 2 | 255 | 56.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00840000 | 2024-05-06 9:56AM EDT | 2024-05-10 | 1.85 | 1.83 | 1.89 | -3.24 | -63.53% | 1,190 | 1,992 | 49.35% |
| NVDA240517P00840000 | 2024-05-06 9:56AM EDT | 2024-05-17 | 6.45 | 6.35 | 6.50 | -5.22 | -45.12% | 384 | 2,974 | 45.97% |
| NVDA240524P00840000 | 2024-05-06 9:43AM EDT | 2024-05-24 | 26.72 | 24.65 | 25.30 | -6.49 | -19.54% | 34 | 714 | 66.44% |
| NVDA240531P00840000 | 2024-05-06 9:46AM EDT | 2024-05-31 | 30.60 | 28.10 | 28.75 | -5.60 | -15.47% | 9 | 602 | 61.03% |
| NVDA240607P00840000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 31.69 | 31.60 | 32.35 | -8.56 | -21.27% | 2 | 34 | 57.98% |
| NVDA240614P00840000 | 2024-05-06 9:46AM EDT | 2024-06-14 | 37.44 | 34.75 | 35.85 | -6.43 | -14.66% | 3 | 14 | 55.86% |
| NVDA240621P00840000 | 2024-05-06 9:53AM EDT | 2024-06-21 | 37.32 | 37.70 | 38.05 | -8.53 | -18.60% | 34 | 2,432 | 53.80% |
| NVDA240719P00840000 | 2024-05-06 9:49AM EDT | 2024-07-19 | 48.66 | 47.25 | 47.75 | -7.49 | -13.34% | 16 | 2,145 | 49.35% |
| NVDA240816P00840000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 64.70 | 56.00 | 56.65 | 0.00 | - | 22 | 895 | 47.24% |
| NVDA240920P00840000 | 2024-05-03 3:41PM EDT | 2024-09-20 | 78.62 | 69.85 | 70.60 | 0.00 | - | 68 | 909 | 47.67% |
| NVDA241018P00840000 | 2024-05-06 9:48AM EDT | 2024-10-18 | 77.75 | 76.35 | 77.00 | -29.35 | -27.40% | 1 | 90 | 46.32% |
| NVDA241115P00840000 | 2024-05-03 1:09PM EDT | 2024-11-15 | 92.19 | 83.00 | 83.90 | 0.00 | - | 5 | 340 | 45.68% |
| NVDA241220P00840000 | 2024-05-06 9:54AM EDT | 2024-12-20 | 92.50 | 92.30 | 93.40 | -9.00 | -8.87% | 5 | 614 | 45.63% |
| NVDA250117P00840000 | 2024-05-06 9:41AM EDT | 2025-01-17 | 99.75 | 96.60 | 97.50 | -4.72 | -4.52% | 71 | 1,383 | 44.54% |
| NVDA250221P00840000 | 2024-05-01 1:09PM EDT | 2025-02-21 | 140.50 | 103.75 | 104.95 | 0.00 | - | 1 | 52 | 44.27% |
| NVDA250321P00840000 | 2024-05-02 10:43AM EDT | 2025-03-21 | 135.10 | 108.75 | 110.10 | 0.00 | - | 2 | 50 | 43.93% |
| NVDA250620P00840000 | 2024-05-03 3:03PM EDT | 2025-06-20 | 131.35 | 122.95 | 125.45 | 0.00 | - | 2 | 292 | 43.09% |
| NVDA250919P00840000 | 2024-05-03 9:54AM EDT | 2025-09-19 | 145.39 | 134.80 | 138.90 | 0.00 | - | 1 | 10 | 42.42% |
| NVDA251219P00840000 | 2024-05-02 3:05PM EDT | 2025-12-19 | 165.00 | 147.05 | 148.80 | 0.00 | - | 2 | 30 | 41.36% |
| NVDA260116P00840000 | 2024-04-25 10:52AM EDT | 2026-01-16 | 181.30 | 150.25 | 151.80 | 0.00 | - | 20 | 25 | 41.11% |
| NVDA260618P00840000 | 2024-05-01 12:42PM EDT | 2026-06-18 | 197.18 | 166.20 | 168.10 | 0.00 | - | 2 | 15 | 40.20% |
| NVDA261218P00840000 | 2024-05-03 9:52AM EDT | 2026-12-18 | 190.70 | 180.25 | 186.05 | 0.00 | - | 1 | 31 | 39.52% |
© 2024 Yahoo. All rights reserved.