Singapore markets open in 2 hours 20 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
63,507.60 -218.54 (-0.34%) CMC Crypto 200
1,367.99 +55.36 (+4.22%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:890.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00890000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 38.00 | 37.75 | 38.65 | +17.97 | +89.72% | 6,511 | 3,026 | 44.83% |
| NVDA240517C00890000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 47.05 | 47.35 | 48.35 | +16.57 | +54.36% | 3,603 | 7,053 | 45.93% |
| NVDA240524C00890000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 73.10 | 73.10 | 74.00 | +17.10 | +30.54% | 582 | 582 | 68.57% |
| NVDA240531C00890000 | 2024-05-06 3:51PM EDT | 2024-05-31 | 77.57 | 77.55 | 78.50 | +17.18 | +28.45% | 182 | 286 | 63.38% |
| NVDA240607C00890000 | 2024-05-06 3:45PM EDT | 2024-06-07 | 81.00 | 82.25 | 83.35 | +15.55 | +23.76% | 163 | 635 | 60.75% |
| NVDA240614C00890000 | 2024-05-06 2:12PM EDT | 2024-06-14 | 86.08 | 86.90 | 88.30 | +15.82 | +22.52% | 17 | 30 | 59.28% |
| NVDA240621C00890000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 90.62 | 90.80 | 91.70 | +17.52 | +23.97% | 312 | 1,798 | 57.56% |
| NVDA240719C00890000 | 2024-05-06 3:45PM EDT | 2024-07-19 | 103.04 | 104.85 | 105.75 | +16.14 | +18.57% | 57 | 236 | 54.30% |
| NVDA240816C00890000 | 2024-05-06 3:40PM EDT | 2024-08-16 | 117.50 | 118.15 | 119.35 | +17.55 | +17.56% | 112 | 509 | 53.47% |
| NVDA241018C00890000 | 2024-05-06 2:44PM EDT | 2024-10-18 | 147.92 | 147.35 | 148.90 | +19.69 | +15.36% | 9 | 234 | 54.40% |
| NVDA241115C00890000 | 2024-05-06 3:54PM EDT | 2024-11-15 | 158.10 | 158.20 | 159.90 | +18.20 | +13.01% | 4 | 110 | 54.57% |
| NVDA241220C00890000 | 2024-05-06 1:39PM EDT | 2024-12-20 | 170.55 | 172.00 | 173.80 | +15.05 | +9.68% | 3 | 15 | 55.19% |
| NVDA250221C00890000 | 2024-05-06 10:14AM EDT | 2025-02-21 | 186.00 | 191.20 | 193.45 | +44.85 | +31.77% | 1 | 253 | 55.06% |
| NVDA260116C00890000 | 2024-05-06 12:23PM EDT | 2026-01-16 | 269.73 | 272.30 | 274.95 | +42.56 | +18.73% | 5 | 106 | 55.87% |
| NVDA260618C00890000 | 2024-05-06 10:31AM EDT | 2026-06-18 | 296.55 | 301.50 | 304.05 | +55.55 | +23.05% | 3 | 71 | 56.02% |
| NVDA261218C00890000 | 2024-05-03 3:29PM EDT | 2026-12-18 | 308.57 | 330.20 | 335.80 | 0.00 | - | 4 | 129 | 56.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00890000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 5.85 | 5.85 | 6.15 | -15.45 | -72.54% | 10,394 | 1,238 | 41.54% |
| NVDA240517P00890000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 14.80 | 14.25 | 14.85 | -16.05 | -52.03% | 1,615 | 4,751 | 42.41% |
| NVDA240524P00890000 | 2024-05-06 3:35PM EDT | 2024-05-24 | 41.05 | 38.30 | 39.95 | -14.65 | -26.30% | 265 | 247 | 64.80% |
| NVDA240531P00890000 | 2024-05-06 3:30PM EDT | 2024-05-31 | 44.50 | 42.45 | 43.75 | -14.85 | -25.02% | 246 | 162 | 59.63% |
| NVDA240607P00890000 | 2024-05-06 3:52PM EDT | 2024-06-07 | 48.70 | 45.60 | 48.15 | -14.70 | -23.19% | 77 | 46 | 56.50% |
| NVDA240614P00890000 | 2024-05-06 1:07PM EDT | 2024-06-14 | 52.68 | 50.25 | 51.50 | -14.32 | -21.37% | 40 | 9 | 54.74% |
| NVDA240621P00890000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 54.17 | 53.30 | 54.05 | -15.82 | -22.60% | 230 | 1,080 | 52.71% |
| NVDA240719P00890000 | 2024-05-06 3:30PM EDT | 2024-07-19 | 65.57 | 63.55 | 64.45 | -14.58 | -18.19% | 20 | 81 | 48.44% |
| NVDA240816P00890000 | 2024-05-06 3:19PM EDT | 2024-08-16 | 74.00 | 73.35 | 74.15 | -15.06 | -16.91% | 45 | 144 | 46.48% |
| NVDA241018P00890000 | 2024-05-06 2:37PM EDT | 2024-10-18 | 97.25 | 94.85 | 95.80 | -12.07 | -11.04% | 8 | 126 | 45.66% |
| NVDA241115P00890000 | 2024-05-06 2:21PM EDT | 2024-11-15 | 105.00 | 102.35 | 103.45 | -12.25 | -10.45% | 3 | 53 | 45.20% |
| NVDA241220P00890000 | 2024-05-06 3:33PM EDT | 2024-12-20 | 113.90 | 111.75 | 113.10 | -20.85 | -15.47% | 5 | 5 | 45.04% |
| NVDA250221P00890000 | 2024-05-06 12:27PM EDT | 2025-02-21 | 127.10 | 124.00 | 125.60 | -12.40 | -8.89% | 4 | 32 | 43.85% |
| NVDA260116P00890000 | 2024-05-06 9:35AM EDT | 2026-01-16 | 180.00 | 172.65 | 174.60 | -9.00 | -4.76% | 3 | 39 | 40.79% |
| NVDA260618P00890000 | 2024-05-03 10:13AM EDT | 2026-06-18 | 196.00 | 189.20 | 191.20 | -7.00 | -3.45% | 3 | 10 | 39.83% |
| NVDA261218P00890000 | 2024-05-06 12:53PM EDT | 2026-12-18 | 207.25 | 202.50 | 213.30 | -8.75 | -4.05% | 1 | 107 | 39.79% |
© 2024 Yahoo. All rights reserved.