Singapore markets open in 2 hours 8 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
63,488.33 -332.79 (-0.52%) CMC Crypto 200
1,367.84 +55.22 (+4.21%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00920000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 18.55 | 18.55 | 19.00 | +9.20 | +98.40% | 52,877 | 8,852 | 42.55% |
| NVDA240517C00920000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 30.12 | 30.00 | 30.60 | +11.60 | +62.63% | 11,689 | 3,469 | 44.90% |
| NVDA240524C00920000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 57.70 | 57.85 | 58.35 | +15.07 | +35.35% | 1,604 | 784 | 68.56% |
| NVDA240531C00920000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 62.85 | 62.00 | 62.85 | +14.95 | +31.21% | 390 | 965 | 63.03% |
| NVDA240607C00920000 | 2024-05-06 3:56PM EDT | 2024-06-07 | 67.09 | 66.85 | 67.95 | +12.79 | +23.55% | 146 | 59 | 60.47% |
| NVDA240614C00920000 | 2024-05-06 3:59PM EDT | 2024-06-14 | 72.25 | 71.60 | 72.95 | +16.33 | +29.20% | 152 | 3 | 58.95% |
| NVDA240621C00920000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 75.77 | 75.50 | 76.40 | +15.41 | +25.53% | 3,070 | 5,341 | 57.19% |
| NVDA240719C00920000 | 2024-05-06 3:51PM EDT | 2024-07-19 | 89.05 | 89.80 | 90.65 | +14.94 | +20.16% | 271 | 2,052 | 53.90% |
| NVDA240816C00920000 | 2024-05-06 3:55PM EDT | 2024-08-16 | 102.81 | 103.30 | 104.40 | +15.11 | +17.23% | 238 | 885 | 53.03% |
| NVDA240920C00920000 | 2024-05-06 3:41PM EDT | 2024-09-20 | 122.55 | 123.25 | 124.20 | +16.55 | +15.61% | 168 | 2,204 | 54.72% |
| NVDA241018C00920000 | 2024-05-06 3:49PM EDT | 2024-10-18 | 132.18 | 133.25 | 134.40 | +17.02 | +14.78% | 172 | 161 | 54.03% |
| NVDA241115C00920000 | 2024-05-06 2:51PM EDT | 2024-11-15 | 144.45 | 144.35 | 145.35 | +17.79 | +14.05% | 52 | 219 | 54.17% |
| NVDA241220C00920000 | 2024-05-06 3:34PM EDT | 2024-12-20 | 156.64 | 158.35 | 159.60 | +19.64 | +14.34% | 35 | 322 | 54.82% |
| NVDA250117C00920000 | 2024-05-06 3:58PM EDT | 2025-01-17 | 166.00 | 165.95 | 167.65 | +19.00 | +12.93% | 61 | 1,448 | 54.35% |
| NVDA250221C00920000 | 2024-05-06 3:52PM EDT | 2025-02-21 | 176.50 | 177.55 | 180.10 | +20.65 | +13.25% | 3 | 235 | 54.75% |
| NVDA250321C00920000 | 2024-05-06 3:33PM EDT | 2025-03-21 | 185.75 | 185.90 | 188.15 | +16.02 | +9.44% | 8 | 234 | 54.76% |
| NVDA250620C00920000 | 2024-05-06 1:29PM EDT | 2025-06-20 | 210.10 | 211.20 | 213.20 | +17.04 | +8.83% | 13 | 283 | 55.02% |
| NVDA250919C00920000 | 2024-05-03 9:46AM EDT | 2025-09-19 | 228.32 | 230.10 | 238.10 | +20.32 | +9.77% | 2 | 6 | 55.12% |
| NVDA251219C00920000 | 2024-05-06 1:18PM EDT | 2025-12-19 | 253.24 | 254.35 | 256.60 | +21.11 | +9.09% | 9 | 98 | 55.55% |
| NVDA260116C00920000 | 2024-05-06 3:10PM EDT | 2026-01-16 | 260.99 | 256.70 | 262.40 | +23.17 | +9.74% | 46 | 1,028 | 55.19% |
| NVDA260618C00920000 | 2024-05-06 12:27PM EDT | 2026-06-18 | 287.49 | 289.45 | 292.00 | +22.81 | +8.62% | 1 | 169 | 55.70% |
| NVDA261218C00920000 | 2024-05-06 3:49PM EDT | 2026-12-18 | 320.65 | 318.70 | 324.30 | +25.65 | +8.69% | 10 | 272 | 55.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00920000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 16.50 | 16.30 | 16.75 | -24.32 | -59.58% | 14,942 | 1,081 | 40.58% |
| NVDA240517P00920000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 27.00 | 26.75 | 27.20 | -21.85 | -44.73% | 2,363 | 886 | 41.90% |
| NVDA240524P00920000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 54.00 | 52.65 | 54.35 | -19.00 | -26.03% | 173 | 69 | 64.73% |
| NVDA240531P00920000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 58.56 | 57.30 | 58.50 | -17.19 | -22.69% | 138 | 21 | 59.84% |
| NVDA240621P00920000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 69.05 | 67.80 | 68.70 | -17.84 | -20.53% | 148 | 2,956 | 52.39% |
| NVDA240719P00920000 | 2024-05-06 3:53PM EDT | 2024-07-19 | 80.52 | 78.35 | 79.30 | -18.78 | -18.91% | 126 | 560 | 48.15% |
| NVDA240816P00920000 | 2024-05-06 3:51PM EDT | 2024-08-16 | 90.29 | 88.20 | 89.15 | -15.81 | -14.90% | 109 | 379 | 46.17% |
| NVDA240920P00920000 | 2024-05-06 3:52PM EDT | 2024-09-20 | 105.44 | 103.50 | 104.35 | -14.76 | -12.28% | 42 | 817 | 46.68% |
| NVDA241018P00920000 | 2024-05-06 10:45AM EDT | 2024-10-18 | 113.01 | 110.15 | 111.15 | -29.00 | -20.42% | 5 | 188 | 45.34% |
| NVDA241115P00920000 | 2024-05-06 2:29PM EDT | 2024-11-15 | 120.00 | 117.75 | 118.85 | -70.99 | -37.17% | 16 | 122 | 44.85% |
| NVDA241220P00920000 | 2024-05-06 2:44PM EDT | 2024-12-20 | 129.20 | 127.45 | 128.65 | -13.14 | -9.23% | 3 | 153 | 44.70% |
| NVDA250117P00920000 | 2024-05-06 3:35PM EDT | 2025-01-17 | 134.60 | 131.70 | 133.10 | -28.38 | -17.41% | 14 | 330 | 43.67% |
| NVDA250221P00920000 | 2024-05-06 1:46PM EDT | 2025-02-21 | 142.08 | 139.55 | 141.20 | -25.37 | -15.15% | 5 | 47 | 43.48% |
| NVDA250321P00920000 | 2024-05-06 1:25PM EDT | 2025-03-21 | 148.37 | 144.90 | 146.50 | -12.43 | -7.73% | 2 | 57 | 43.10% |
| NVDA250620P00920000 | 2024-05-06 2:44PM EDT | 2025-06-20 | 162.00 | 160.20 | 161.85 | -27.35 | -14.44% | 1 | 136 | 42.07% |
| NVDA250919P00920000 | 2024-05-02 1:43PM EDT | 2025-09-19 | 201.70 | 172.15 | 176.75 | 0.00 | - | 15 | 15 | 41.62% |
| NVDA251219P00920000 | 2024-05-03 10:41AM EDT | 2025-12-19 | 201.95 | 185.85 | 187.75 | 0.00 | - | 6 | 83 | 40.72% |
| NVDA260116P00920000 | 2024-05-06 11:17AM EDT | 2026-01-16 | 192.48 | 188.75 | 190.70 | -48.99 | -20.29% | 1 | 142 | 40.43% |
| NVDA260618P00920000 | 2024-04-29 10:09AM EDT | 2026-06-18 | 224.05 | 205.35 | 207.45 | 0.00 | - | 1 | 5 | 39.47% |
| NVDA261218P00920000 | 2024-05-06 2:54PM EDT | 2026-12-18 | 223.25 | 214.75 | 231.15 | -14.80 | -6.22% | 33 | 75 | 39.68% |
© 2024 Yahoo. All rights reserved.