Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,155.81 +28.02 (+0.55%) Dow
38,735.43 +59.75 (+0.15%) Nasdaq
16,254.51 +98.18 (+0.61%) Bitcoin USD
63,130.02 -990.01 (-1.54%) CMC Crypto 200
1,364.58 +51.95 (+3.95%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Strike:860.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00860000 | 2024-05-06 10:59AM EDT | 2024-05-10 | 55.50 | 55.50 | 56.55 | +17.31 | +45.33% | 1,537 | 2,048 | 43.12% |
| NVDA240517C00860000 | 2024-05-06 10:52AM EDT | 2024-05-17 | 66.17 | 62.60 | 63.60 | +19.21 | +40.91% | 428 | 8,487 | 44.98% |
| NVDA240524C00860000 | 2024-05-06 10:33AM EDT | 2024-05-24 | 86.46 | 85.45 | 86.50 | +14.91 | +20.84% | 37 | 426 | 67.88% |
| NVDA240531C00860000 | 2024-05-06 10:36AM EDT | 2024-05-31 | 91.20 | 90.00 | 91.00 | +14.72 | +19.25% | 37 | 350 | 63.19% |
| NVDA240607C00860000 | 2024-05-06 10:41AM EDT | 2024-06-07 | 97.18 | 94.20 | 95.60 | +15.68 | +19.24% | 4 | 115 | 60.50% |
| NVDA240614C00860000 | 2024-05-06 9:38AM EDT | 2024-06-14 | 95.12 | 98.75 | 100.45 | +12.27 | +14.81% | 3 | 103 | 59.20% |
| NVDA240621C00860000 | 2024-05-06 10:58AM EDT | 2024-06-21 | 103.60 | 102.50 | 103.30 | +14.60 | +16.40% | 123 | 4,596 | 57.35% |
| NVDA240719C00860000 | 2024-05-06 10:55AM EDT | 2024-07-19 | 117.80 | 116.15 | 117.00 | +15.85 | +15.55% | 57 | 1,246 | 54.30% |
| NVDA240816C00860000 | 2024-05-06 10:21AM EDT | 2024-08-16 | 130.30 | 128.85 | 130.45 | +16.30 | +14.30% | 8 | 315 | 53.54% |
| NVDA240920C00860000 | 2024-05-06 10:33AM EDT | 2024-09-20 | 149.00 | 147.95 | 150.15 | +14.82 | +11.04% | 176 | 1,532 | 55.46% |
| NVDA241018C00860000 | 2024-05-06 10:42AM EDT | 2024-10-18 | 160.80 | 158.00 | 159.45 | +17.80 | +12.45% | 1 | 414 | 54.75% |
| NVDA241115C00860000 | 2024-05-06 9:33AM EDT | 2024-11-15 | 158.85 | 168.30 | 170.10 | +5.35 | +3.49% | 1 | 142 | 54.83% |
| NVDA241220C00860000 | 2024-05-06 9:51AM EDT | 2024-12-20 | 180.57 | 182.05 | 184.25 | +15.07 | +9.11% | 1 | 951 | 55.61% |
| NVDA250117C00860000 | 2024-05-06 10:18AM EDT | 2025-01-17 | 187.70 | 188.40 | 190.90 | +14.19 | +8.18% | 6 | 999 | 54.76% |
| NVDA250221C00860000 | 2024-05-06 10:05AM EDT | 2025-02-21 | 201.15 | 200.05 | 202.10 | +34.70 | +20.85% | 2 | 124 | 55.12% |
| NVDA250321C00860000 | 2024-05-03 1:44PM EDT | 2025-03-21 | 192.78 | 208.15 | 210.15 | 0.00 | - | 6 | 283 | 55.19% |
| NVDA250620C00860000 | 2024-05-03 3:58PM EDT | 2025-06-20 | 226.88 | 232.05 | 234.35 | +10.76 | +4.98% | 3 | 301 | 55.39% |
| NVDA250919C00860000 | 2024-05-03 1:03PM EDT | 2025-09-19 | 237.54 | 251.10 | 258.35 | 0.00 | - | 2 | 26 | 55.59% |
| NVDA251219C00860000 | 2024-05-06 9:42AM EDT | 2025-12-19 | 268.05 | 273.95 | 275.60 | +15.20 | +6.01% | 1 | 589 | 55.88% |
| NVDA260116C00860000 | 2024-05-06 10:21AM EDT | 2026-01-16 | 278.80 | 278.20 | 281.00 | +18.80 | +7.23% | 3 | 535 | 55.72% |
| NVDA260618C00860000 | 2024-05-02 1:54PM EDT | 2026-06-18 | 266.00 | 307.15 | 309.75 | 0.00 | - | 2 | 89 | 55.96% |
| NVDA261218C00860000 | 2024-05-06 9:56AM EDT | 2026-12-18 | 335.95 | 335.35 | 341.10 | +13.95 | +4.33% | 11 | 253 | 56.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00860000 | 2024-05-06 11:00AM EDT | 2024-05-10 | 3.30 | 3.30 | 3.40 | -6.18 | -65.19% | 5,506 | 3,236 | 47.50% |
| NVDA240517P00860000 | 2024-05-06 11:00AM EDT | 2024-05-17 | 9.85 | 9.80 | 10.00 | -7.95 | -44.34% | 765 | 2,674 | 45.97% |
| NVDA240524P00860000 | 2024-05-06 10:43AM EDT | 2024-05-24 | 30.52 | 30.70 | 31.45 | -10.40 | -25.42% | 56 | 546 | 66.79% |
| NVDA240531P00860000 | 2024-05-06 10:17AM EDT | 2024-05-31 | 35.40 | 34.80 | 35.50 | -9.34 | -20.88% | 28 | 347 | 61.76% |
| NVDA240607P00860000 | 2024-05-06 10:28AM EDT | 2024-06-07 | 38.90 | 38.70 | 39.45 | -10.46 | -21.19% | 8 | 43 | 58.77% |
| NVDA240614P00860000 | 2024-05-06 10:26AM EDT | 2024-06-14 | 42.73 | 42.05 | 43.05 | -9.84 | -18.72% | 2 | 17 | 56.53% |
| NVDA240621P00860000 | 2024-05-06 11:00AM EDT | 2024-06-21 | 45.17 | 45.05 | 45.55 | -9.91 | -17.99% | 79 | 1,621 | 54.44% |
| NVDA240719P00860000 | 2024-05-06 10:40AM EDT | 2024-07-19 | 54.20 | 55.15 | 55.70 | -9.27 | -14.61% | 64 | 951 | 49.90% |
| NVDA240816P00860000 | 2024-05-06 10:38AM EDT | 2024-08-16 | 63.72 | 64.40 | 65.00 | -10.38 | -14.01% | 18 | 521 | 47.73% |
| NVDA240920P00860000 | 2024-05-06 9:48AM EDT | 2024-09-20 | 80.60 | 78.60 | 79.55 | -7.75 | -8.77% | 2 | 893 | 48.16% |
| NVDA241018P00860000 | 2024-05-03 11:31AM EDT | 2024-10-18 | 97.77 | 84.95 | 85.80 | 0.00 | - | 3 | 349 | 46.62% |
| NVDA241115P00860000 | 2024-05-03 1:09PM EDT | 2024-11-15 | 101.81 | 92.45 | 93.05 | 0.00 | - | 4 | 126 | 46.02% |
| NVDA241220P00860000 | 2024-05-06 10:58AM EDT | 2024-12-20 | 101.84 | 101.80 | 102.80 | -9.16 | -8.25% | 27 | 483 | 45.95% |
| NVDA250117P00860000 | 2024-05-06 10:19AM EDT | 2025-01-17 | 107.37 | 106.15 | 106.90 | -11.42 | -9.61% | 2 | 706 | 44.80% |
| NVDA250221P00860000 | 2024-05-01 9:39AM EDT | 2025-02-21 | 138.35 | 113.20 | 114.55 | 0.00 | - | 1 | 61 | 44.53% |
| NVDA250321P00860000 | 2024-05-01 9:33AM EDT | 2025-03-21 | 142.20 | 118.50 | 120.05 | 0.00 | - | 1 | 132 | 44.25% |
| NVDA250620P00860000 | 2024-05-06 9:55AM EDT | 2025-06-20 | 133.70 | 133.40 | 134.95 | -8.53 | -6.00% | 1 | 167 | 43.15% |
| NVDA250919P00860000 | 2024-04-26 1:15PM EDT | 2025-09-19 | 159.90 | 144.85 | 148.55 | 0.00 | - | 1 | 14 | 42.45% |
| NVDA251219P00860000 | 2024-05-03 12:47PM EDT | 2025-12-19 | 166.63 | 158.05 | 159.50 | 0.00 | - | 6 | 51 | 41.59% |
| NVDA260116P00860000 | 2024-05-06 9:33AM EDT | 2026-01-16 | 159.70 | 160.85 | 162.65 | -10.60 | -6.22% | 2 | 128 | 41.35% |
| NVDA260618P00860000 | 2024-04-25 1:07PM EDT | 2026-06-18 | 203.75 | 176.50 | 178.45 | 0.00 | - | 6 | 45 | 40.26% |
| NVDA261218P00860000 | 2024-04-26 1:26PM EDT | 2026-12-18 | 200.85 | 190.25 | 196.05 | 0.00 | - | 16 | 47 | 39.45% |
© 2024 Yahoo. All rights reserved.