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
64,061.77 +201.87 (+0.32%) CMC Crypto 200
1,385.14 +72.52 (+5.53%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:850.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00850000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 45.05 | 0.00 | 0.00 | 0.00 | - | 2,721 | 2,516 | 0.00% |
| NVDA240517C00850000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2,244 | 21,695 | 0.00% |
| NVDA240524C00850000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 77.35 | 0.00 | 0.00 | 0.00 | - | 671 | 2,026 | 0.00% |
| NVDA240531C00850000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 81.20 | 0.00 | 0.00 | 0.00 | - | 712 | 1,190 | 0.00% |
| NVDA240607C00850000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 85.90 | 0.00 | 0.00 | 0.00 | - | 49 | 99 | 0.00% |
| NVDA240614C00850000 | 2024-05-03 1:18PM EDT | 2024-06-14 | 93.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA240621C00850000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 93.97 | 0.00 | 0.00 | 0.00 | - | 1,017 | 6,738 | 0.00% |
| NVDA240719C00850000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 107.30 | 0.00 | 0.00 | 0.00 | - | 94 | 228 | 0.00% |
| NVDA240816C00850000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 120.00 | 0.00 | 0.00 | 0.00 | - | 41 | 769 | 0.00% |
| NVDA241018C00850000 | 2024-05-03 1:56PM EDT | 2024-10-18 | 148.50 | 0.00 | 0.00 | 0.00 | - | 16 | 402 | 0.00% |
| NVDA241115C00850000 | 2024-05-03 1:26PM EDT | 2024-11-15 | 160.30 | 0.00 | 0.00 | 0.00 | - | 13 | 498 | 0.00% |
| NVDA241220C00850000 | 2024-05-03 2:12PM EDT | 2024-12-20 | 173.75 | 0.00 | 0.00 | 0.00 | - | 35 | 104 | 0.00% |
| NVDA250117C00850000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 178.50 | 0.00 | 0.00 | 0.00 | - | 68 | 2,513 | 0.00% |
| NVDA250221C00850000 | 2024-05-03 9:57AM EDT | 2025-02-21 | 190.00 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 0.00% |
| NVDA250321C00850000 | 2024-05-03 10:24AM EDT | 2025-03-21 | 191.00 | 0.00 | 0.00 | 0.00 | - | 16 | 594 | 0.00% |
| NVDA250620C00850000 | 2024-05-03 3:04PM EDT | 2025-06-20 | 221.00 | 0.00 | 0.00 | 0.00 | - | 30 | 1,043 | 0.00% |
| NVDA251219C00850000 | 2024-05-03 9:30AM EDT | 2025-12-19 | 251.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,534 | 0.00% |
| NVDA260116C00850000 | 2024-05-03 10:22AM EDT | 2026-01-16 | 258.55 | 0.00 | 0.00 | 0.00 | - | 4 | 266 | 0.00% |
| NVDA260618C00850000 | 2024-05-02 11:02AM EDT | 2026-06-18 | 267.47 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 0.00% |
| NVDA261218C00850000 | 2024-05-03 11:36AM EDT | 2026-12-18 | 318.00 | 0.00 | 0.00 | 0.00 | - | 1 | 542 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00850000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 7.01 | 0.00 | 0.00 | 0.00 | - | 9,127 | 3,401 | 6.25% |
| NVDA240517P00850000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2,981 | 4,578 | 6.25% |
| NVDA240524P00850000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 36.60 | 0.00 | 0.00 | 0.00 | - | 283 | 855 | 3.13% |
| NVDA240531P00850000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 40.50 | 0.00 | 0.00 | 0.00 | - | 186 | 419 | 3.13% |
| NVDA240607P00850000 | 2024-05-03 3:19PM EDT | 2024-06-07 | 44.86 | 0.00 | 0.00 | 0.00 | - | 58 | 80 | 3.13% |
| NVDA240614P00850000 | 2024-05-03 3:58PM EDT | 2024-06-14 | 47.87 | 0.00 | 0.00 | 0.00 | - | 21 | 18 | 3.13% |
| NVDA240621P00850000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 50.23 | 0.00 | 0.00 | 0.00 | - | 362 | 5,267 | 3.13% |
| NVDA240719P00850000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 60.10 | 0.00 | 0.00 | 0.00 | - | 182 | 349 | 1.56% |
| NVDA240816P00850000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 69.42 | 0.00 | 0.00 | 0.00 | - | 83 | 566 | 1.56% |
| NVDA241018P00850000 | 2024-05-03 3:23PM EDT | 2024-10-18 | 89.67 | 0.00 | 0.00 | 0.00 | - | 43 | 441 | 1.56% |
| NVDA241115P00850000 | 2024-05-03 3:05PM EDT | 2024-11-15 | 96.43 | 0.00 | 0.00 | 0.00 | - | 13 | 660 | 1.56% |
| NVDA241220P00850000 | 2024-05-03 3:00PM EDT | 2024-12-20 | 105.71 | 0.00 | 0.00 | 0.00 | - | 9 | 121 | 1.56% |
| NVDA250117P00850000 | 2024-05-03 2:48PM EDT | 2025-01-17 | 110.00 | 0.00 | 0.00 | 0.00 | - | 16 | 940 | 0.78% |
| NVDA250221P00850000 | 2024-05-03 12:28PM EDT | 2025-02-21 | 118.15 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 0.78% |
| NVDA250321P00850000 | 2024-05-03 9:44AM EDT | 2025-03-21 | 126.40 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.78% |
| NVDA250620P00850000 | 2024-05-03 1:43PM EDT | 2025-06-20 | 137.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1,034 | 0.78% |
| NVDA251219P00850000 | 2024-05-03 12:42PM EDT | 2025-12-19 | 161.27 | 0.00 | 0.00 | 0.00 | - | 4 | 586 | 0.78% |
| NVDA260116P00850000 | 2024-05-02 11:21AM EDT | 2026-01-16 | 176.50 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 0.78% |
| NVDA260618P00850000 | 2024-05-01 12:42PM EDT | 2026-06-18 | 202.65 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.78% |
| NVDA261218P00850000 | 2024-05-03 10:25AM EDT | 2026-12-18 | 198.00 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.78% |
© 2024 Yahoo. All rights reserved.