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
63,498.45 -685.32 (-1.07%) CMC Crypto 200
1,372.43 +59.80 (+4.56%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:870.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00870000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 31.35 | 0.00 | 0.00 | 0.00 | - | 5,129 | 3,271 | 0.00% |
| NVDA240517C00870000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 40.97 | 0.00 | 0.00 | 0.00 | - | 1,880 | 4,265 | 0.00% |
| NVDA240524C00870000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 65.81 | 0.00 | 0.00 | 0.00 | - | 516 | 675 | 0.00% |
| NVDA240531C00870000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 70.55 | 0.00 | 0.00 | 0.00 | - | 124 | 261 | 0.00% |
| NVDA240607C00870000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 75.02 | 0.00 | 0.00 | 0.00 | - | 80 | 130 | 0.00% |
| NVDA240614C00870000 | 2024-05-03 3:22PM EDT | 2024-06-14 | 80.25 | 0.00 | 0.00 | 0.00 | - | 6 | 105 | 0.00% |
| NVDA240621C00870000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 82.65 | 0.00 | 0.00 | 0.00 | - | 738 | 1,203 | 0.00% |
| NVDA240719C00870000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 97.00 | 0.00 | 0.00 | 0.00 | - | 113 | 248 | 0.00% |
| NVDA240816C00870000 | 2024-05-03 3:40PM EDT | 2024-08-16 | 109.45 | 0.00 | 0.00 | 0.00 | - | 128 | 632 | 0.00% |
| NVDA241018C00870000 | 2024-05-03 12:55PM EDT | 2024-10-18 | 136.86 | 0.00 | 0.00 | 0.00 | - | 5 | 227 | 0.00% |
| NVDA241115C00870000 | 2024-05-03 3:21PM EDT | 2024-11-15 | 148.40 | 0.00 | 0.00 | 0.00 | - | 6 | 107 | 0.00% |
| NVDA241220C00870000 | 2024-05-03 12:51PM EDT | 2024-12-20 | 161.32 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 0.00% |
| NVDA250221C00870000 | 2024-05-03 3:59PM EDT | 2025-02-21 | 180.10 | 0.00 | 0.00 | 0.00 | - | 7 | 106 | 0.00% |
| NVDA260116C00870000 | 2024-05-03 11:25AM EDT | 2026-01-16 | 252.00 | 0.00 | 0.00 | 0.00 | - | 2 | 456 | 0.00% |
| NVDA260618C00870000 | 2024-05-03 10:24AM EDT | 2026-06-18 | 278.17 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| NVDA261218C00870000 | 2024-05-03 12:41PM EDT | 2026-12-18 | 315.29 | 0.00 | 0.00 | 0.00 | - | 32 | 272 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00870000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 12.70 | 0.00 | 0.00 | 0.00 | - | 7,912 | 1,978 | 3.13% |
| NVDA240517P00870000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 21.55 | 0.00 | 0.00 | 0.00 | - | 2,573 | 1,856 | 3.13% |
| NVDA240524P00870000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 45.50 | 0.00 | 0.00 | 0.00 | - | 191 | 1,059 | 1.56% |
| NVDA240531P00870000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 49.50 | 0.00 | 0.00 | 0.00 | - | 41 | 166 | 1.56% |
| NVDA240607P00870000 | 2024-05-03 3:45PM EDT | 2024-06-07 | 53.55 | 0.00 | 0.00 | 0.00 | - | 106 | 57 | 1.56% |
| NVDA240614P00870000 | 2024-05-03 2:22PM EDT | 2024-06-14 | 56.28 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 1.56% |
| NVDA240621P00870000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 59.85 | 0.00 | 0.00 | 0.00 | - | 129 | 701 | 1.56% |
| NVDA240719P00870000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 69.63 | 0.00 | 0.00 | 0.00 | - | 83 | 181 | 0.78% |
| NVDA240816P00870000 | 2024-05-03 3:50PM EDT | 2024-08-16 | 78.80 | 0.00 | 0.00 | 0.00 | - | 70 | 641 | 0.78% |
| NVDA241018P00870000 | 2024-05-03 1:30PM EDT | 2024-10-18 | 99.88 | 0.00 | 0.00 | 0.00 | - | 29 | 350 | 0.78% |
| NVDA241115P00870000 | 2024-05-03 10:33AM EDT | 2024-11-15 | 110.55 | 0.00 | 0.00 | 0.00 | - | 11 | 161 | 0.78% |
| NVDA241220P00870000 | 2024-05-03 11:03AM EDT | 2024-12-20 | 120.20 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.78% |
| NVDA250221P00870000 | 2024-05-02 3:40PM EDT | 2025-02-21 | 138.50 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 0.39% |
| NVDA260116P00870000 | 2024-04-30 9:59AM EDT | 2026-01-16 | 175.90 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.39% |
| NVDA260618P00870000 | 2024-05-01 2:09PM EDT | 2026-06-18 | 211.59 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.39% |
| NVDA261218P00870000 | 2024-05-03 2:19PM EDT | 2026-12-18 | 204.34 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.39% |
© 2024 Yahoo. All rights reserved.