Singapore markets open in 6 hours 44 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,166.18 +38.39 (+0.75%) Dow
38,826.75 +151.07 (+0.39%) Nasdaq
16,291.60 +135.27 (+0.84%) Bitcoin USD
63,177.07 -895.12 (-1.40%) CMC Crypto 200
1,361.38 +48.75 (+3.72%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Strike:950.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00950000 | 2024-05-06 2:01PM EDT | 2024-05-10 | 6.90 | 6.80 | 7.05 | +3.11 | +79.95% | 37,401 | 8,880 | 43.22% |
| NVDA240517C00950000 | 2024-05-06 2:01PM EDT | 2024-05-17 | 17.55 | 17.10 | 17.30 | +6.70 | +64.42% | 9,673 | 16,318 | 45.34% |
| NVDA240524C00950000 | 2024-05-06 2:00PM EDT | 2024-05-24 | 43.39 | 43.35 | 43.65 | +10.44 | +31.68% | 1,556 | 3,689 | 68.34% |
| NVDA240531C00950000 | 2024-05-06 1:50PM EDT | 2024-05-31 | 47.65 | 48.00 | 48.45 | +10.30 | +27.58% | 262 | 579 | 63.29% |
| NVDA240607C00950000 | 2024-05-06 1:56PM EDT | 2024-06-07 | 53.30 | 52.85 | 53.40 | +12.03 | +29.15% | 187 | 127 | 60.65% |
| NVDA240614C00950000 | 2024-05-06 1:04PM EDT | 2024-06-14 | 59.00 | 57.35 | 58.25 | +13.26 | +28.99% | 35 | 6 | 58.96% |
| NVDA240621C00950000 | 2024-05-06 1:57PM EDT | 2024-06-21 | 61.47 | 61.40 | 61.85 | +12.17 | +24.69% | 1,699 | 6,706 | 57.31% |
| NVDA240719C00950000 | 2024-05-06 1:48PM EDT | 2024-07-19 | 75.42 | 75.30 | 75.75 | +13.35 | +21.51% | 145 | 390 | 53.74% |
| NVDA240816C00950000 | 2024-05-06 1:59PM EDT | 2024-08-16 | 89.10 | 88.90 | 89.45 | +13.10 | +17.24% | 126 | 1,403 | 52.87% |
| NVDA240920C00950000 | 2024-05-06 1:58PM EDT | 2024-09-20 | 109.00 | 108.70 | 109.15 | +15.00 | +15.96% | 132 | 1,711 | 54.46% |
| NVDA241018C00950000 | 2024-05-06 12:32PM EDT | 2024-10-18 | 117.80 | 118.85 | 119.65 | +14.00 | +13.49% | 10 | 472 | 53.84% |
| NVDA241115C00950000 | 2024-05-06 10:40AM EDT | 2024-11-15 | 128.93 | 129.80 | 130.65 | +14.93 | +13.10% | 8 | 317 | 53.93% |
| NVDA241220C00950000 | 2024-05-06 1:49PM EDT | 2024-12-20 | 143.85 | 143.65 | 144.50 | +15.85 | +12.38% | 35 | 644 | 54.45% |
| NVDA250117C00950000 | 2024-05-06 1:11PM EDT | 2025-01-17 | 152.29 | 151.75 | 152.75 | +17.09 | +12.64% | 79 | 1,938 | 54.09% |
| NVDA250221C00950000 | 2024-05-06 11:20AM EDT | 2025-02-21 | 162.75 | 163.35 | 164.55 | +13.65 | +9.15% | 1 | 239 | 54.36% |
| NVDA250620C00950000 | 2024-05-06 1:27PM EDT | 2025-06-20 | 197.50 | 196.50 | 198.05 | +19.31 | +10.84% | 19 | 459 | 54.57% |
| NVDA251219C00950000 | 2024-05-06 1:43PM EDT | 2025-12-19 | 241.25 | 239.90 | 243.00 | +17.08 | +7.62% | 2 | 1,371 | 55.23% |
| NVDA260116C00950000 | 2024-05-06 1:43PM EDT | 2026-01-16 | 246.80 | 245.75 | 247.55 | +40.80 | +19.81% | 13 | 751 | 55.12% |
| NVDA260618C00950000 | 2024-05-06 10:11AM EDT | 2026-06-18 | 271.85 | 275.45 | 277.50 | +33.85 | +14.22% | 20 | 294 | 55.28% |
| NVDA261218C00950000 | 2024-05-06 11:43AM EDT | 2026-12-18 | 307.64 | 305.55 | 309.90 | +21.92 | +7.67% | 6 | 286 | 55.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00950000 | 2024-05-06 1:57PM EDT | 2024-05-10 | 38.66 | 38.40 | 39.10 | -26.84 | -40.98% | 1,774 | 1,128 | 43.81% |
| NVDA240517P00950000 | 2024-05-06 1:19PM EDT | 2024-05-17 | 48.47 | 47.65 | 48.65 | -23.49 | -32.64% | 133 | 651 | 44.54% |
| NVDA240524P00950000 | 2024-05-06 1:43PM EDT | 2024-05-24 | 73.00 | 72.30 | 73.35 | -17.76 | -19.57% | 25 | 193 | 65.29% |
| NVDA240531P00950000 | 2024-05-06 11:59AM EDT | 2024-05-31 | 77.45 | 76.75 | 77.55 | -19.09 | -19.77% | 27 | 47 | 60.29% |
| NVDA240607P00950000 | 2024-05-06 12:24PM EDT | 2024-06-07 | 82.00 | 80.70 | 81.65 | -41.00 | -33.33% | 44 | 44 | 57.19% |
| NVDA240621P00950000 | 2024-05-06 1:34PM EDT | 2024-06-21 | 87.75 | 87.50 | 88.00 | -17.84 | -16.90% | 122 | 1,269 | 52.95% |
| NVDA240719P00950000 | 2024-05-06 1:03PM EDT | 2024-07-19 | 97.10 | 97.70 | 98.30 | -17.90 | -15.57% | 32 | 42 | 48.29% |
| NVDA240816P00950000 | 2024-05-06 1:00PM EDT | 2024-08-16 | 106.99 | 107.90 | 108.40 | -15.11 | -12.38% | 6 | 111 | 46.40% |
| NVDA240920P00950000 | 2024-05-06 12:13PM EDT | 2024-09-20 | 123.02 | 122.50 | 123.35 | -13.38 | -9.81% | 5 | 272 | 46.73% |
| NVDA241018P00950000 | 2024-05-06 9:49AM EDT | 2024-10-18 | 134.60 | 129.35 | 130.25 | -9.90 | -6.85% | 24 | 62 | 45.40% |
| NVDA241115P00950000 | 2024-05-06 10:15AM EDT | 2024-11-15 | 140.50 | 136.85 | 137.95 | -10.86 | -7.17% | 1 | 84 | 44.89% |
| NVDA241220P00950000 | 2024-05-06 10:41AM EDT | 2024-12-20 | 146.20 | 146.15 | 147.55 | -23.40 | -13.80% | 4 | 838 | 44.63% |
| NVDA250117P00950000 | 2024-05-06 9:59AM EDT | 2025-01-17 | 152.70 | 150.85 | 152.50 | -18.31 | -10.71% | 26 | 1,005 | 43.75% |
| NVDA250221P00950000 | 2024-05-02 3:54PM EDT | 2025-02-21 | 187.55 | 158.55 | 159.85 | 0.00 | - | 6 | 79 | 43.30% |
| NVDA250620P00950000 | 2024-05-06 12:38PM EDT | 2025-06-20 | 180.00 | 178.85 | 180.35 | -12.00 | -6.25% | 7 | 187 | 41.82% |
| NVDA251219P00950000 | 2024-04-29 3:58PM EDT | 2025-12-19 | 219.65 | 204.40 | 206.40 | 0.00 | - | 1 | 52 | 40.48% |
| NVDA260116P00950000 | 2024-05-06 12:24PM EDT | 2026-01-16 | 208.80 | 207.55 | 209.40 | -45.53 | -17.90% | 1 | 77 | 40.20% |
| NVDA260618P00950000 | 2024-04-19 1:30PM EDT | 2026-06-18 | 267.47 | 223.85 | 225.95 | 0.00 | - | 1 | 86 | 39.19% |
| NVDA261218P00950000 | 2024-05-06 11:30AM EDT | 2026-12-18 | 240.24 | 235.90 | 243.70 | -12.36 | -4.89% | 1 | 99 | 38.33% |
© 2024 Yahoo. All rights reserved.