Singapore markets open in 3 hours 19 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
63,461.88 -282.66 (-0.44%) CMC Crypto 200
1,364.74 +52.11 (+3.97%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:930.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00930000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 14.20 | 13.90 | 14.35 | +7.20 | +102.86% | 23,497 | 3,587 | 42.41% |
| NVDA240517C00930000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 25.51 | 25.15 | 25.80 | +10.06 | +65.11% | 3,508 | 2,832 | 44.67% |
| NVDA240524C00930000 | 2024-05-06 3:56PM EDT | 2024-05-24 | 52.08 | 52.85 | 53.70 | +12.73 | +32.35% | 516 | 836 | 68.28% |
| NVDA240531C00930000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 57.36 | 57.40 | 58.35 | +12.51 | +27.89% | 248 | 317 | 63.06% |
| NVDA240607C00930000 | 2024-05-06 3:13PM EDT | 2024-06-07 | 61.00 | 62.20 | 63.30 | +11.20 | +22.49% | 38 | 36 | 60.38% |
| NVDA240614C00930000 | 2024-05-06 3:33PM EDT | 2024-06-14 | 66.38 | 66.95 | 68.30 | +13.15 | +24.70% | 29 | 1 | 58.86% |
| NVDA240621C00930000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 70.92 | 70.75 | 71.60 | +14.27 | +25.19% | 194 | 1,361 | 56.99% |
| NVDA240719C00930000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 85.33 | 85.15 | 85.90 | +13.80 | +19.29% | 3,694 | 75 | 53.75% |
| NVDA240816C00930000 | 2024-05-06 3:59PM EDT | 2024-08-16 | 98.75 | 98.65 | 99.80 | +16.15 | +19.55% | 118 | 973 | 52.91% |
| NVDA240920C00930000 | 2024-05-06 3:32PM EDT | 2024-09-20 | 117.95 | 118.40 | 120.30 | +15.29 | +14.89% | 16 | 1,237 | 54.68% |
| NVDA241018C00930000 | 2024-05-06 3:49PM EDT | 2024-10-18 | 128.28 | 128.75 | 129.75 | +14.44 | +12.68% | 11 | 136 | 53.89% |
| NVDA241115C00930000 | 2024-05-06 3:59PM EDT | 2024-11-15 | 140.00 | 139.85 | 140.95 | +16.05 | +12.95% | 19 | 181 | 54.07% |
| NVDA241220C00930000 | 2024-05-06 12:09PM EDT | 2024-12-20 | 153.37 | 153.90 | 155.05 | +17.55 | +12.92% | 4 | 298 | 54.68% |
| NVDA250117C00930000 | 2024-05-06 3:57PM EDT | 2025-01-17 | 161.00 | 161.80 | 162.95 | +18.00 | +12.59% | 11 | 763 | 54.23% |
| NVDA250221C00930000 | 2024-05-03 12:11PM EDT | 2025-02-21 | 173.91 | 173.15 | 175.70 | +19.63 | +12.72% | 1 | 220 | 54.63% |
| NVDA250620C00930000 | 2024-05-06 2:55PM EDT | 2025-06-20 | 208.45 | 206.95 | 209.00 | +21.45 | +11.47% | 2 | 201 | 54.92% |
| NVDA251219C00930000 | 2024-05-03 12:13PM EDT | 2025-12-19 | 227.78 | 250.30 | 252.60 | 0.00 | - | 2 | 152 | 55.45% |
| NVDA260116C00930000 | 2024-05-06 2:48PM EDT | 2026-01-16 | 256.76 | 255.70 | 258.20 | +61.67 | +31.61% | 8 | 334 | 55.40% |
| NVDA260618C00930000 | 2024-04-26 1:01PM EDT | 2026-06-18 | 257.50 | 285.55 | 288.20 | 0.00 | - | 6 | 233 | 55.61% |
| NVDA261218C00930000 | 2024-05-02 10:01AM EDT | 2026-12-18 | 263.02 | 314.90 | 320.50 | 0.00 | - | 1 | 239 | 55.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00930000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 21.90 | 21.70 | 22.20 | -26.50 | -54.75% | 1,598 | 641 | 40.64% |
| NVDA240517P00930000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 32.90 | 32.05 | 32.60 | -23.40 | -41.56% | 338 | 582 | 41.96% |
| NVDA240524P00930000 | 2024-05-06 3:38PM EDT | 2024-05-24 | 60.00 | 58.15 | 59.70 | -18.80 | -23.86% | 95 | 236 | 64.76% |
| NVDA240531P00930000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 64.00 | 62.15 | 63.60 | -17.95 | -21.90% | 13 | 19 | 59.39% |
| NVDA240621P00930000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 75.00 | 73.10 | 74.00 | -25.20 | -25.15% | 95 | 641 | 52.27% |
| NVDA240719P00930000 | 2024-05-06 3:43PM EDT | 2024-07-19 | 86.05 | 83.70 | 84.60 | -16.90 | -16.42% | 36 | 17 | 48.03% |
| NVDA240816P00930000 | 2024-05-06 3:17PM EDT | 2024-08-16 | 95.35 | 93.70 | 94.50 | -16.90 | -15.06% | 182 | 240 | 46.07% |
| NVDA240920P00930000 | 2024-05-06 3:24PM EDT | 2024-09-20 | 110.44 | 108.90 | 109.75 | -15.61 | -12.38% | 13 | 358 | 46.58% |
| NVDA241018P00930000 | 2024-05-06 12:04PM EDT | 2024-10-18 | 118.95 | 115.50 | 116.50 | -12.82 | -9.73% | 2 | 91 | 45.21% |
| NVDA241115P00930000 | 2024-05-06 1:56PM EDT | 2024-11-15 | 126.17 | 123.15 | 124.25 | -26.78 | -17.51% | 2 | 81 | 44.74% |
| NVDA241220P00930000 | 2024-05-02 11:51AM EDT | 2024-12-20 | 168.65 | 132.85 | 134.05 | 0.00 | - | 1 | 336 | 44.58% |
| NVDA250117P00930000 | 2024-05-06 2:57PM EDT | 2025-01-17 | 138.50 | 137.30 | 138.45 | -13.05 | -8.61% | 7 | 243 | 43.53% |
| NVDA250221P00930000 | 2024-05-06 9:42AM EDT | 2025-02-21 | 147.93 | 145.00 | 146.70 | -27.02 | -15.44% | 2 | 37 | 43.38% |
| NVDA250620P00930000 | 2024-04-30 10:42AM EDT | 2025-06-20 | 186.20 | 165.85 | 167.30 | 0.00 | - | 10 | 39 | 41.94% |
| NVDA251219P00930000 | 2024-05-01 12:44PM EDT | 2025-12-19 | 233.98 | 191.35 | 193.25 | 0.00 | - | 1 | 19 | 40.60% |
| NVDA260116P00930000 | 2024-04-29 2:50PM EDT | 2026-01-16 | 212.90 | 194.20 | 196.20 | 0.00 | - | 20 | 168 | 40.31% |
| NVDA261218P00930000 | 2024-05-03 11:04AM EDT | 2026-12-18 | 246.17 | 220.60 | 235.70 | 0.00 | - | 1 | 78 | 39.38% |
© 2024 Yahoo. All rights reserved.