Singapore markets open in 7 hours 45 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,160.13 +32.34 (+0.63%) Dow
38,761.13 +85.45 (+0.22%) Nasdaq
16,269.78 +113.45 (+0.70%) Bitcoin USD
63,482.66 -800.80 (-1.25%) CMC Crypto 200
1,361.56 +48.93 (+3.73%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:980.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00980000 | 2024-05-06 1:00PM EDT | 2024-05-10 | 2.87 | 2.88 | 2.93 | +1.43 | +97.28% | 10,070 | 2,103 | 46.89% |
| NVDA240517C00980000 | 2024-05-06 12:59PM EDT | 2024-05-17 | 10.67 | 10.45 | 10.65 | +4.52 | +76.22% | 1,700 | 2,776 | 47.87% |
| NVDA240524C00980000 | 2024-05-06 12:47PM EDT | 2024-05-24 | 33.80 | 33.65 | 34.20 | +9.18 | +37.29% | 334 | 659 | 69.60% |
| NVDA240531C00980000 | 2024-05-06 12:48PM EDT | 2024-05-31 | 37.30 | 38.40 | 38.95 | +7.82 | +26.53% | 117 | 542 | 64.61% |
| NVDA240607C00980000 | 2024-05-06 12:17PM EDT | 2024-06-07 | 43.10 | 42.95 | 43.70 | +10.62 | +32.70% | 48 | 888 | 61.74% |
| NVDA240614C00980000 | 2024-05-06 10:36AM EDT | 2024-06-14 | 46.10 | 46.95 | 47.85 | +9.35 | +25.44% | 2 | 3 | 59.54% |
| NVDA240621C00980000 | 2024-05-06 12:58PM EDT | 2024-06-21 | 51.00 | 51.10 | 51.60 | +11.21 | +28.17% | 220 | 947 | 58.01% |
| NVDA240719C00980000 | 2024-05-06 12:59PM EDT | 2024-07-19 | 65.00 | 64.90 | 65.40 | +11.95 | +22.53% | 29 | 631 | 54.37% |
| NVDA240816C00980000 | 2024-05-06 12:45PM EDT | 2024-08-16 | 77.75 | 78.35 | 78.90 | +11.72 | +17.75% | 33 | 485 | 53.37% |
| NVDA240920C00980000 | 2024-05-06 12:04PM EDT | 2024-09-20 | 97.75 | 97.80 | 98.50 | +14.43 | +17.32% | 22 | 1,188 | 54.80% |
| NVDA241018C00980000 | 2024-05-06 10:45AM EDT | 2024-10-18 | 105.75 | 107.95 | 108.80 | +14.70 | +16.14% | 3 | 88 | 54.10% |
| NVDA241115C00980000 | 2024-05-01 9:40AM EDT | 2024-11-15 | 114.60 | 119.30 | 120.05 | +26.25 | +29.71% | 1 | 418 | 54.28% |
| NVDA241220C00980000 | 2024-05-06 11:59AM EDT | 2024-12-20 | 133.00 | 132.55 | 133.60 | +18.50 | +16.16% | 3 | 393 | 54.59% |
| NVDA250117C00980000 | 2024-05-06 9:37AM EDT | 2025-01-17 | 131.00 | 140.95 | 141.50 | +4.53 | +3.58% | 1 | 579 | 54.19% |
| NVDA250221C00980000 | 2024-05-03 12:16PM EDT | 2025-02-21 | 135.18 | 152.05 | 153.20 | 0.00 | - | 1 | 111 | 54.33% |
| NVDA250321C00980000 | 2024-05-06 12:54PM EDT | 2025-03-21 | 160.35 | 161.30 | 162.30 | +15.35 | +10.59% | 4 | 192 | 54.60% |
| NVDA250620C00980000 | 2024-05-01 2:09PM EDT | 2025-06-20 | 137.90 | 186.35 | 187.45 | 0.00 | - | 4 | 95 | 54.71% |
| NVDA250919C00980000 | 2024-05-06 9:42AM EDT | 2025-09-19 | 206.53 | 205.80 | 212.65 | +32.73 | +18.83% | 14 | 62 | 54.80% |
| NVDA251219C00980000 | 2024-04-26 10:18AM EDT | 2025-12-19 | 200.00 | 229.35 | 231.55 | 0.00 | - | 1 | 91 | 55.10% |
| NVDA260116C00980000 | 2024-05-03 10:45AM EDT | 2026-01-16 | 211.55 | 235.55 | 238.00 | 0.00 | - | 1 | 265 | 55.22% |
| NVDA260618C00980000 | 2024-05-01 11:41AM EDT | 2026-06-18 | 213.30 | 265.90 | 268.20 | 0.00 | - | 2 | 50 | 55.39% |
| NVDA261218C00980000 | 2024-05-06 12:31PM EDT | 2026-12-18 | 295.58 | 295.00 | 300.10 | +62.56 | +26.85% | 2 | 60 | 55.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00980000 | 2024-05-06 11:49AM EDT | 2024-05-10 | 66.50 | 62.50 | 63.90 | -27.00 | -28.88% | 34 | 216 | 39.48% |
| NVDA240517P00980000 | 2024-05-06 11:48AM EDT | 2024-05-17 | 70.55 | 69.50 | 70.95 | -26.05 | -26.97% | 42 | 720 | 43.73% |
| NVDA240524P00980000 | 2024-05-06 11:33AM EDT | 2024-05-24 | 93.24 | 90.70 | 92.10 | -26.71 | -22.27% | 16 | 18 | 63.35% |
| NVDA240531P00980000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 117.90 | 94.55 | 96.15 | 0.00 | - | 3 | 3 | 58.48% |
| NVDA240621P00980000 | 2024-05-03 11:42AM EDT | 2024-06-21 | 130.87 | 105.65 | 106.20 | 0.00 | - | 1 | 456 | 51.92% |
| NVDA240719P00980000 | 2024-05-06 11:46AM EDT | 2024-07-19 | 116.27 | 115.45 | 116.30 | -19.44 | -14.32% | 3 | 183 | 47.52% |
| NVDA240816P00980000 | 2024-05-06 11:07AM EDT | 2024-08-16 | 128.60 | 124.55 | 125.40 | -19.00 | -12.87% | 1 | 121 | 45.30% |
| NVDA240920P00980000 | 2024-05-06 11:40AM EDT | 2024-09-20 | 141.10 | 139.85 | 140.95 | -95.72 | -40.42% | 2 | 187 | 46.10% |
| NVDA241018P00980000 | 2024-04-24 2:53PM EDT | 2024-10-18 | 220.00 | 146.55 | 147.85 | 0.00 | - | 1 | 39 | 44.84% |
| NVDA241115P00980000 | 2024-05-06 11:40AM EDT | 2024-11-15 | 154.80 | 153.55 | 154.85 | -14.80 | -8.73% | 1 | 48 | 44.11% |
| NVDA241220P00980000 | 2024-04-30 3:13PM EDT | 2024-12-20 | 191.73 | 162.95 | 164.65 | 0.00 | - | 2 | 268 | 43.98% |
| NVDA250117P00980000 | 2024-05-06 11:43AM EDT | 2025-01-17 | 169.33 | 167.65 | 169.40 | -14.87 | -8.07% | 7 | 281 | 43.06% |
| NVDA250221P00980000 | 2024-05-02 3:54PM EDT | 2025-02-21 | 207.20 | 175.65 | 177.10 | 0.00 | - | 6 | 26 | 42.75% |
| NVDA250321P00980000 | 2024-04-12 12:24PM EDT | 2025-03-21 | 198.50 | 180.90 | 182.35 | 0.00 | - | 8 | 46 | 42.37% |
| NVDA250620P00980000 | 2024-05-06 11:06AM EDT | 2025-06-20 | 199.90 | 195.60 | 197.45 | -29.30 | -12.78% | 2 | 61 | 41.29% |
| NVDA250919P00980000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 234.05 | 207.55 | 212.25 | 0.00 | - | - | 18 | 40.82% |
| NVDA251219P00980000 | 2024-05-02 3:13PM EDT | 2025-12-19 | 248.60 | 221.15 | 223.05 | 0.00 | - | 27 | 61 | 39.89% |
| NVDA260116P00980000 | 2024-04-23 11:35AM EDT | 2026-01-16 | 262.53 | 224.50 | 226.40 | 0.00 | - | 2 | 90 | 39.69% |
| NVDA260618P00980000 | 2024-04-08 11:12AM EDT | 2026-06-18 | 257.35 | 240.55 | 242.85 | 0.00 | - | 9 | 14 | 38.68% |
| NVDA261218P00980000 | 2024-04-30 9:47AM EDT | 2026-12-18 | 273.00 | 253.85 | 262.05 | 0.00 | - | 2 | 21 | 38.08% |
© 2024 Yahoo. All rights reserved.