Singapore markets open in 4 hours 11 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
63,325.49 -401.00 (-0.63%) CMC Crypto 200
1,364.86 +52.23 (+3.98%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00960000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 5.25 | 5.20 | 5.40 | +2.47 | +88.85% | 10,116 | 1,639 | 42.57% |
| NVDA240517C00960000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 14.50 | 14.25 | 14.90 | +5.50 | +61.11% | 2,754 | 3,030 | 44.66% |
| NVDA240524C00960000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 40.47 | 40.60 | 41.40 | +10.52 | +35.13% | 463 | 768 | 68.14% |
| NVDA240531C00960000 | 2024-05-06 3:15PM EDT | 2024-05-31 | 45.40 | 45.05 | 45.95 | +11.29 | +33.10% | 105 | 195 | 62.90% |
| NVDA240607C00960000 | 2024-05-06 2:45PM EDT | 2024-06-07 | 51.00 | 49.75 | 50.80 | +12.18 | +31.38% | 33 | 54 | 60.20% |
| NVDA240614C00960000 | 2024-05-06 12:34PM EDT | 2024-06-14 | 53.33 | 54.40 | 55.70 | +10.04 | +23.19% | 25 | 3 | 58.64% |
| NVDA240621C00960000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 57.70 | 58.15 | 59.10 | +11.50 | +24.89% | 200 | 2,427 | 56.82% |
| NVDA240719C00960000 | 2024-05-06 3:36PM EDT | 2024-07-19 | 72.10 | 72.35 | 73.20 | +11.75 | +19.47% | 247 | 1,902 | 53.49% |
| NVDA240816C00960000 | 2024-05-06 3:58PM EDT | 2024-08-16 | 86.30 | 85.80 | 86.95 | +14.80 | +20.70% | 33 | 1,151 | 52.61% |
| NVDA240920C00960000 | 2024-05-06 3:33PM EDT | 2024-09-20 | 105.10 | 105.85 | 107.00 | +13.40 | +14.61% | 24 | 1,228 | 54.33% |
| NVDA241018C00960000 | 2024-05-06 3:49PM EDT | 2024-10-18 | 115.47 | 115.95 | 117.00 | +13.27 | +12.98% | 5 | 240 | 53.59% |
| NVDA241115C00960000 | 2024-05-06 3:00PM EDT | 2024-11-15 | 128.22 | 127.10 | 128.30 | +20.52 | +19.05% | 4 | 197 | 53.77% |
| NVDA241220C00960000 | 2024-05-06 1:15PM EDT | 2024-12-20 | 140.40 | 141.25 | 142.35 | +14.40 | +11.43% | 1 | 277 | 54.36% |
| NVDA250117C00960000 | 2024-05-06 3:30PM EDT | 2025-01-17 | 148.96 | 149.15 | 150.00 | +17.02 | +12.90% | 62 | 509 | 53.86% |
| NVDA250221C00960000 | 2024-05-06 11:43AM EDT | 2025-02-21 | 161.10 | 160.95 | 162.65 | +24.70 | +18.11% | 6 | 124 | 54.28% |
| NVDA250321C00960000 | 2024-05-06 2:55PM EDT | 2025-03-21 | 171.00 | 169.50 | 171.10 | +17.03 | +11.06% | 7 | 182 | 54.36% |
| NVDA250620C00960000 | 2024-05-06 10:40AM EDT | 2025-06-20 | 191.80 | 194.70 | 196.70 | +19.50 | +11.32% | 1 | 139 | 54.60% |
| NVDA250919C00960000 | 2024-05-06 12:21PM EDT | 2025-09-19 | 216.30 | 213.95 | 220.55 | +49.08 | +29.35% | 2 | 4 | 54.55% |
| NVDA251219C00960000 | 2024-05-06 9:42AM EDT | 2025-12-19 | 227.55 | 238.50 | 240.70 | +12.91 | +6.01% | 3 | 147 | 55.14% |
| NVDA260116C00960000 | 2024-05-06 10:49AM EDT | 2026-01-16 | 240.60 | 243.95 | 246.45 | +24.10 | +11.13% | 22 | 192 | 55.10% |
| NVDA260618C00960000 | 2024-05-06 11:04AM EDT | 2026-06-18 | 269.30 | 274.15 | 276.65 | +13.30 | +5.20% | 1 | 36 | 55.31% |
| NVDA261218C00960000 | 2024-05-06 2:44PM EDT | 2026-12-18 | 306.00 | 303.90 | 309.50 | +27.31 | +9.80% | 5 | 80 | 55.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00960000 | 2024-05-06 3:48PM EDT | 2024-05-10 | 45.00 | 42.25 | 43.95 | -30.00 | -40.00% | 169 | 342 | 42.41% |
| NVDA240517P00960000 | 2024-05-06 3:30PM EDT | 2024-05-17 | 52.95 | 50.65 | 52.35 | -25.35 | -32.38% | 62 | 713 | 42.73% |
| NVDA240524P00960000 | 2024-05-06 3:30PM EDT | 2024-05-24 | 77.80 | 75.85 | 77.40 | -21.55 | -21.69% | 16 | 70 | 64.53% |
| NVDA240531P00960000 | 2024-05-06 3:32PM EDT | 2024-05-31 | 82.20 | 79.00 | 81.25 | -66.25 | -44.63% | 104 | 6 | 58.80% |
| NVDA240607P00960000 | 2024-05-06 9:40AM EDT | 2024-06-07 | 97.40 | 83.45 | 85.65 | -9.60 | -8.97% | 1 | 250 | 56.26% |
| NVDA240621P00960000 | 2024-05-06 12:00PM EDT | 2024-06-21 | 93.05 | 89.55 | 92.15 | -18.95 | -16.92% | 86 | 1,150 | 51.96% |
| NVDA240719P00960000 | 2024-05-06 3:56PM EDT | 2024-07-19 | 102.75 | 100.75 | 101.75 | -20.25 | -16.46% | 130 | 749 | 47.72% |
| NVDA240816P00960000 | 2024-05-06 3:51PM EDT | 2024-08-16 | 112.85 | 110.70 | 111.55 | -38.79 | -25.58% | 3 | 157 | 45.75% |
| NVDA240920P00960000 | 2024-05-06 10:40AM EDT | 2024-09-20 | 130.76 | 125.50 | 127.30 | -12.74 | -8.88% | 1 | 302 | 46.50% |
| NVDA241018P00960000 | 2024-05-03 9:49AM EDT | 2024-10-18 | 153.15 | 131.80 | 134.10 | 0.00 | - | 1 | 128 | 45.14% |
| NVDA241115P00960000 | 2024-05-03 1:17PM EDT | 2024-11-15 | 157.54 | 139.65 | 141.75 | 0.00 | - | 1 | 186 | 44.61% |
| NVDA241220P00960000 | 2024-05-06 12:03PM EDT | 2024-12-20 | 153.15 | 149.75 | 150.95 | -11.85 | -7.18% | 13 | 133 | 44.23% |
| NVDA250117P00960000 | 2024-05-06 10:03AM EDT | 2025-01-17 | 158.93 | 154.15 | 155.35 | -12.50 | -7.29% | 1 | 598 | 43.18% |
| NVDA250221P00960000 | 2024-05-02 3:54PM EDT | 2025-02-21 | 193.85 | 161.70 | 163.50 | 0.00 | - | 6 | 27 | 43.00% |
| NVDA250321P00960000 | 2024-05-01 11:44AM EDT | 2025-03-21 | 212.70 | 167.10 | 168.80 | 0.00 | - | 2 | 130 | 42.62% |
| NVDA250620P00960000 | 2024-04-26 12:08PM EDT | 2025-06-20 | 208.10 | 182.55 | 184.20 | 0.00 | - | 1 | 63 | 41.58% |
| NVDA250919P00960000 | 2024-04-18 1:08PM EDT | 2025-09-19 | 226.20 | 195.10 | 199.15 | 0.00 | - | - | 17 | 41.13% |
| NVDA251219P00960000 | 2024-04-11 9:36AM EDT | 2025-12-19 | 223.90 | 208.20 | 210.20 | 0.00 | - | 2 | 85 | 40.24% |
| NVDA260116P00960000 | 2024-04-15 10:27AM EDT | 2026-01-16 | 220.55 | 211.00 | 213.15 | 0.00 | - | 1 | 41 | 39.95% |
| NVDA260618P00960000 | 2024-04-16 2:51PM EDT | 2026-06-18 | 241.55 | 227.65 | 230.00 | 0.00 | - | 2 | 3 | 39.00% |
| NVDA261218P00960000 | 2024-05-01 9:56AM EDT | 2026-12-18 | 273.84 | 236.70 | 253.80 | 0.00 | - | 1 | 42 | 39.19% |
© 2024 Yahoo. All rights reserved.