Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,155.34 +27.55 (+0.54%) Dow
38,709.40 +33.72 (+0.09%) Nasdaq
16,260.08 +103.75 (+0.64%) Bitcoin USD
63,261.84 -1,052.82 (-1.64%) CMC Crypto 200
1,358.37 +45.75 (+3.48%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Strike:900.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00900000 | 2024-05-06 11:10AM EDT | 2024-05-10 | 27.50 | 27.30 | 27.50 | +11.70 | +75.00% | 25,797 | 9,310 | 41.88% |
| NVDA240517C00900000 | 2024-05-06 11:10AM EDT | 2024-05-17 | 38.50 | 38.65 | 38.80 | +12.48 | +47.69% | 6,636 | 14,976 | 45.00% |
| NVDA240524C00900000 | 2024-05-06 11:10AM EDT | 2024-05-24 | 65.15 | 63.85 | 64.65 | +13.35 | +26.13% | 836 | 2,889 | 67.03% |
| NVDA240531C00900000 | 2024-05-06 11:03AM EDT | 2024-05-31 | 68.58 | 68.75 | 69.50 | +12.69 | +22.71% | 382 | 1,592 | 62.39% |
| NVDA240607C00900000 | 2024-05-06 10:58AM EDT | 2024-06-07 | 73.50 | 73.50 | 74.20 | +13.40 | +22.30% | 81 | 174 | 59.75% |
| NVDA240614C00900000 | 2024-05-06 11:01AM EDT | 2024-06-14 | 77.36 | 78.70 | 79.65 | +10.82 | +16.26% | 69 | 41 | 58.75% |
| NVDA240621C00900000 | 2024-05-06 11:06AM EDT | 2024-06-21 | 81.58 | 82.10 | 82.70 | +12.78 | +18.58% | 8,366 | 20,358 | 56.71% |
| NVDA240719C00900000 | 2024-05-06 11:09AM EDT | 2024-07-19 | 96.80 | 96.95 | 97.50 | +14.30 | +17.33% | 205 | 4,420 | 54.00% |
| NVDA240816C00900000 | 2024-05-06 11:00AM EDT | 2024-08-16 | 109.03 | 109.55 | 110.20 | +13.98 | +14.71% | 59 | 2,030 | 52.72% |
| NVDA240920C00900000 | 2024-05-06 10:57AM EDT | 2024-09-20 | 129.55 | 129.15 | 129.85 | +15.35 | +13.44% | 278 | 3,900 | 54.48% |
| NVDA241018C00900000 | 2024-05-06 10:51AM EDT | 2024-10-18 | 139.53 | 138.90 | 140.05 | +15.53 | +12.52% | 20 | 1,006 | 53.82% |
| NVDA241115C00900000 | 2024-05-06 10:48AM EDT | 2024-11-15 | 150.00 | 149.50 | 150.75 | +14.55 | +10.74% | 18 | 908 | 53.89% |
| NVDA241220C00900000 | 2024-05-06 11:08AM EDT | 2024-12-20 | 163.92 | 163.40 | 164.40 | +15.94 | +10.67% | 226 | 1,593 | 54.51% |
| NVDA250117C00900000 | 2024-05-06 10:53AM EDT | 2025-01-17 | 172.20 | 170.85 | 172.25 | +16.90 | +10.88% | 206 | 3,934 | 54.03% |
| NVDA250221C00900000 | 2024-05-06 10:47AM EDT | 2025-02-21 | 183.62 | 183.10 | 184.90 | +14.32 | +8.46% | 3 | 294 | 54.64% |
| NVDA250321C00900000 | 2024-05-06 11:03AM EDT | 2025-03-21 | 191.30 | 190.70 | 192.35 | +16.30 | +9.31% | 13 | 754 | 54.48% |
| NVDA250620C00900000 | 2024-05-06 10:51AM EDT | 2025-06-20 | 216.00 | 215.85 | 217.80 | +14.10 | +6.98% | 36 | 1,228 | 54.91% |
| NVDA250919C00900000 | 2024-05-06 10:40AM EDT | 2025-09-19 | 238.00 | 234.35 | 241.55 | +19.57 | +8.96% | 12 | 16 | 54.89% |
| NVDA251219C00900000 | 2024-05-06 10:51AM EDT | 2025-12-19 | 258.00 | 257.60 | 259.50 | +18.46 | +7.71% | 1 | 665 | 55.23% |
| NVDA260116C00900000 | 2024-05-06 11:01AM EDT | 2026-01-16 | 262.00 | 261.25 | 266.70 | +14.00 | +5.65% | 60 | 1,653 | 55.19% |
| NVDA260618C00900000 | 2024-05-03 2:54PM EDT | 2026-06-18 | 276.30 | 289.75 | 296.85 | 0.00 | - | 43 | 1,118 | 55.41% |
| NVDA261218C00900000 | 2024-05-06 10:30AM EDT | 2026-12-18 | 322.45 | 321.05 | 325.50 | +16.45 | +5.38% | 11 | 1,311 | 55.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00900000 | 2024-05-06 11:10AM EDT | 2024-05-10 | 12.36 | 12.20 | 12.35 | -14.74 | -54.39% | 16,128 | 955 | 46.38% |
| NVDA240517P00900000 | 2024-05-06 11:09AM EDT | 2024-05-17 | 22.40 | 22.25 | 22.50 | -14.20 | -38.80% | 1,754 | 4,459 | 46.00% |
| NVDA240524P00900000 | 2024-05-06 11:09AM EDT | 2024-05-24 | 47.54 | 47.05 | 47.80 | -13.66 | -22.32% | 351 | 1,140 | 67.17% |
| NVDA240531P00900000 | 2024-05-06 11:06AM EDT | 2024-05-31 | 52.43 | 51.50 | 52.20 | -13.12 | -20.02% | 675 | 634 | 62.04% |
| NVDA240607P00900000 | 2024-05-06 11:11AM EDT | 2024-06-07 | 55.75 | 55.35 | 56.15 | -13.50 | -19.53% | 129 | 217 | 58.68% |
| NVDA240614P00900000 | 2024-05-06 10:59AM EDT | 2024-06-14 | 60.35 | 59.50 | 60.40 | -12.10 | -16.70% | 36 | 2 | 56.83% |
| NVDA240621P00900000 | 2024-05-06 11:09AM EDT | 2024-06-21 | 62.30 | 62.10 | 62.55 | -13.00 | -17.26% | 202 | 3,011 | 54.28% |
| NVDA240719P00900000 | 2024-05-06 11:08AM EDT | 2024-07-19 | 73.12 | 72.55 | 73.15 | -12.67 | -14.77% | 117 | 897 | 49.62% |
| NVDA240816P00900000 | 2024-05-06 10:58AM EDT | 2024-08-16 | 83.44 | 82.40 | 83.05 | -11.26 | -11.89% | 23 | 729 | 47.54% |
| NVDA240920P00900000 | 2024-05-06 11:06AM EDT | 2024-09-20 | 98.45 | 97.30 | 98.25 | -10.72 | -9.82% | 25 | 2,478 | 47.97% |
| NVDA241018P00900000 | 2024-05-06 10:10AM EDT | 2024-10-18 | 105.50 | 103.85 | 104.75 | -9.97 | -8.63% | 14 | 320 | 46.44% |
| NVDA241115P00900000 | 2024-05-06 9:53AM EDT | 2024-11-15 | 112.20 | 111.35 | 112.20 | -9.57 | -7.86% | 2 | 257 | 45.82% |
| NVDA241220P00900000 | 2024-05-06 10:39AM EDT | 2024-12-20 | 121.00 | 120.85 | 121.85 | -10.00 | -7.63% | 9 | 547 | 45.59% |
| NVDA250117P00900000 | 2024-05-06 11:06AM EDT | 2025-01-17 | 126.37 | 124.70 | 125.80 | -9.78 | -7.18% | 79 | 2,972 | 44.36% |
| NVDA250221P00900000 | 2024-05-03 3:38PM EDT | 2025-02-21 | 143.46 | 132.70 | 134.15 | 0.00 | - | 9 | 64 | 44.25% |
| NVDA250321P00900000 | 2024-05-06 11:10AM EDT | 2025-03-21 | 138.30 | 138.00 | 138.95 | -9.95 | -6.70% | 11 | 142 | 43.71% |
| NVDA250620P00900000 | 2024-05-03 1:17PM EDT | 2025-06-20 | 163.00 | 152.70 | 155.10 | 0.00 | - | 1 | 892 | 42.88% |
| NVDA250919P00900000 | 2024-04-26 10:13AM EDT | 2025-09-19 | 184.00 | 165.10 | 168.65 | 0.00 | - | 1 | 9 | 42.08% |
| NVDA251219P00900000 | 2024-05-03 12:07PM EDT | 2025-12-19 | 186.95 | 178.05 | 179.55 | 0.00 | - | 3 | 160 | 41.16% |
| NVDA260116P00900000 | 2024-05-06 9:45AM EDT | 2026-01-16 | 181.19 | 180.70 | 182.40 | -9.31 | -4.89% | 18 | 401 | 40.85% |
| NVDA260618P00900000 | 2024-05-01 2:07PM EDT | 2026-06-18 | 227.54 | 197.10 | 199.00 | 0.00 | - | 1 | 64 | 39.86% |
| NVDA261218P00900000 | 2024-05-06 11:04AM EDT | 2026-12-18 | 214.97 | 210.65 | 218.80 | -9.03 | -4.03% | 4 | 158 | 39.39% |
© 2024 Yahoo. All rights reserved.