Singapore markets open in 4 hours 22 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,315.79 -379.02 (-0.60%) CMC Crypto 200
1,362.65 +50.02 (+3.81%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:880.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00880000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 45.80 | 45.80 | 46.50 | +20.70 | +82.47% | 4,485 | 3,758 | 45.33% |
| NVDA240517C00880000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 54.65 | 54.20 | 55.00 | +19.05 | +53.51% | 1,693 | 9,335 | 45.82% |
| NVDA240524C00880000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 78.85 | 78.75 | 79.95 | +17.87 | +29.30% | 307 | 862 | 68.68% |
| NVDA240531C00880000 | 2024-05-06 3:46PM EDT | 2024-05-31 | 81.55 | 83.05 | 84.40 | +16.05 | +24.50% | 129 | 282 | 63.48% |
| NVDA240607C00880000 | 2024-05-06 3:13PM EDT | 2024-06-07 | 88.35 | 87.75 | 89.25 | +17.85 | +25.32% | 75 | 170 | 60.93% |
| NVDA240614C00880000 | 2024-05-06 3:38PM EDT | 2024-06-14 | 92.30 | 92.30 | 94.20 | +16.70 | +22.09% | 12 | 39 | 59.48% |
| NVDA240621C00880000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 95.74 | 96.25 | 97.35 | +17.59 | +22.51% | 2,455 | 43,676 | 57.71% |
| NVDA240719C00880000 | 2024-05-06 3:36PM EDT | 2024-07-19 | 109.60 | 110.15 | 111.00 | +18.10 | +19.87% | 144 | 1,376 | 54.37% |
| NVDA240816C00880000 | 2024-05-06 2:22PM EDT | 2024-08-16 | 122.50 | 123.40 | 124.65 | +17.40 | +16.56% | 60 | 499 | 53.62% |
| NVDA240920C00880000 | 2024-05-06 3:59PM EDT | 2024-09-20 | 143.50 | 142.55 | 144.20 | +20.60 | +16.76% | 72 | 2,233 | 55.28% |
| NVDA241018C00880000 | 2024-05-06 3:55PM EDT | 2024-10-18 | 151.95 | 152.35 | 154.10 | +19.40 | +14.64% | 32 | 859 | 54.57% |
| NVDA241115C00880000 | 2024-05-06 10:12AM EDT | 2024-11-15 | 162.65 | 163.15 | 164.85 | +18.65 | +12.95% | 6 | 269 | 54.70% |
| NVDA241220C00880000 | 2024-05-06 1:03PM EDT | 2024-12-20 | 177.50 | 176.85 | 178.70 | +20.70 | +13.20% | 6 | 757 | 55.32% |
| NVDA250117C00880000 | 2024-05-06 3:57PM EDT | 2025-01-17 | 185.50 | 184.65 | 186.35 | +21.13 | +13.01% | 133 | 1,789 | 54.86% |
| NVDA250221C00880000 | 2024-05-03 12:09PM EDT | 2025-02-21 | 175.20 | 195.90 | 198.55 | 0.00 | - | 1 | 121 | 55.24% |
| NVDA250321C00880000 | 2024-05-06 3:59PM EDT | 2025-03-21 | 204.83 | 204.15 | 206.55 | +24.26 | +13.44% | 2 | 452 | 55.27% |
| NVDA250620C00880000 | 2024-05-06 3:41PM EDT | 2025-06-20 | 228.35 | 229.05 | 231.10 | +17.90 | +8.51% | 6 | 314 | 55.53% |
| NVDA250919C00880000 | 2024-05-06 12:45PM EDT | 2025-09-19 | 249.47 | 247.55 | 254.05 | +25.97 | +11.62% | 1 | 24 | 55.42% |
| NVDA251219C00880000 | 2024-05-06 1:22PM EDT | 2025-12-19 | 269.57 | 271.30 | 273.60 | +19.82 | +7.94% | 4 | 169 | 56.01% |
| NVDA260116C00880000 | 2024-05-03 12:09PM EDT | 2026-01-16 | 270.99 | 276.60 | 279.10 | +18.64 | +7.39% | 1 | 501 | 55.97% |
| NVDA260618C00880000 | 2024-05-06 9:44AM EDT | 2026-06-18 | 294.15 | 305.65 | 308.10 | +40.15 | +15.81% | 10 | 59 | 56.12% |
| NVDA261218C00880000 | 2024-05-06 11:32AM EDT | 2026-12-18 | 333.60 | 334.20 | 339.20 | +21.08 | +6.75% | 31 | 747 | 56.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00880000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 4.25 | 4.00 | 4.25 | -12.45 | -74.55% | 11,447 | 2,345 | 42.31% |
| NVDA240517P00880000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 11.80 | 11.50 | 11.85 | -14.38 | -54.93% | 2,366 | 6,800 | 42.66% |
| NVDA240524P00880000 | 2024-05-06 3:44PM EDT | 2024-05-24 | 36.00 | 34.25 | 35.80 | -14.55 | -28.55% | 337 | 331 | 64.94% |
| NVDA240531P00880000 | 2024-05-06 3:30PM EDT | 2024-05-31 | 39.00 | 38.05 | 39.50 | -15.67 | -28.66% | 41 | 126 | 59.62% |
| NVDA240607P00880000 | 2024-05-06 3:52PM EDT | 2024-06-07 | 44.34 | 41.40 | 43.55 | -13.93 | -23.90% | 42 | 36 | 56.49% |
| NVDA240614P00880000 | 2024-05-06 1:57PM EDT | 2024-06-14 | 48.60 | 45.90 | 47.10 | -13.45 | -21.68% | 93 | 13 | 54.83% |
| NVDA240621P00880000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 49.99 | 48.90 | 49.60 | -14.66 | -22.68% | 207 | 1,740 | 52.79% |
| NVDA240719P00880000 | 2024-05-06 3:27PM EDT | 2024-07-19 | 60.42 | 59.05 | 59.90 | -14.21 | -19.04% | 236 | 900 | 48.54% |
| NVDA240816P00880000 | 2024-05-06 3:34PM EDT | 2024-08-16 | 71.00 | 68.75 | 69.50 | -12.68 | -15.15% | 38 | 330 | 46.58% |
| NVDA240920P00880000 | 2024-05-06 3:30PM EDT | 2024-09-20 | 85.02 | 83.50 | 84.45 | -13.25 | -13.48% | 34 | 964 | 47.18% |
| NVDA241018P00880000 | 2024-05-06 1:57PM EDT | 2024-10-18 | 92.55 | 90.05 | 91.00 | -12.46 | -11.87% | 27 | 327 | 45.78% |
| NVDA241115P00880000 | 2024-05-06 3:13PM EDT | 2024-11-15 | 98.85 | 97.50 | 98.55 | -11.61 | -10.51% | 11 | 772 | 45.30% |
| NVDA241220P00880000 | 2024-05-06 12:40PM EDT | 2024-12-20 | 109.70 | 107.15 | 108.15 | -12.07 | -9.91% | 7 | 393 | 45.15% |
| NVDA250117P00880000 | 2024-05-06 3:41PM EDT | 2025-01-17 | 112.60 | 111.35 | 112.60 | -12.58 | -9.98% | 14 | 916 | 44.14% |
| NVDA250221P00880000 | 2024-05-06 1:03PM EDT | 2025-02-21 | 120.75 | 118.90 | 120.50 | -23.35 | -16.20% | 9 | 18 | 43.93% |
| NVDA250321P00880000 | 2024-05-06 3:59PM EDT | 2025-03-21 | 125.43 | 124.10 | 125.75 | -12.17 | -8.84% | 7 | 254 | 43.57% |
| NVDA250620P00880000 | 2024-05-06 12:04PM EDT | 2025-06-20 | 142.00 | 139.45 | 140.90 | -11.20 | -7.31% | 2 | 295 | 42.54% |
| NVDA250919P00880000 | 2024-05-01 11:18AM EDT | 2025-09-19 | 190.00 | 151.75 | 155.50 | 0.00 | - | 1 | 13 | 42.08% |
| NVDA251219P00880000 | 2024-04-26 10:42AM EDT | 2025-12-19 | 184.27 | 164.75 | 166.50 | 0.00 | - | 10 | 62 | 41.21% |
| NVDA260116P00880000 | 2024-05-06 3:13PM EDT | 2026-01-16 | 169.80 | 167.60 | 169.45 | -9.20 | -5.14% | 121 | 147 | 40.92% |
| NVDA260618P00880000 | 2024-05-06 11:47AM EDT | 2026-06-18 | 186.30 | 183.95 | 185.95 | -10.15 | -5.17% | 9 | 44 | 39.95% |
| NVDA261218P00880000 | 2024-05-06 1:14PM EDT | 2026-12-18 | 202.21 | 201.00 | 205.80 | -9.29 | -4.39% | 4 | 64 | 39.52% |
© 2024 Yahoo. All rights reserved.