Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,505.07 -198.25 (-0.31%) CMC Crypto 200
1,372.97 +60.34 (+4.59%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:990.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00990000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1,866 | 1,227 | 25.00% |
| NVDA240517C00990000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 5.05 | 0.00 | 0.00 | 0.00 | - | 773 | 1,365 | 12.50% |
| NVDA240524C00990000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 22.55 | 0.00 | 0.00 | 0.00 | - | 195 | 324 | 12.50% |
| NVDA240531C00990000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 26.35 | 0.00 | 0.00 | 0.00 | - | 60 | 114 | 6.25% |
| NVDA240607C00990000 | 2024-05-03 2:12PM EDT | 2024-06-07 | 31.68 | 0.00 | 0.00 | 0.00 | - | 12 | 32 | 6.25% |
| NVDA240614C00990000 | 2024-05-03 1:10PM EDT | 2024-06-14 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| NVDA240621C00990000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 36.96 | 0.00 | 0.00 | 0.00 | - | 135 | 1,897 | 6.25% |
| NVDA240719C00990000 | 2024-05-03 2:37PM EDT | 2024-07-19 | 51.70 | 0.00 | 0.00 | 0.00 | - | 37 | 591 | 6.25% |
| NVDA240816C00990000 | 2024-05-03 3:31PM EDT | 2024-08-16 | 61.94 | 0.00 | 0.00 | 0.00 | - | 31 | 364 | 3.13% |
| NVDA240920C00990000 | 2024-05-03 11:49AM EDT | 2024-09-20 | 78.02 | 0.00 | 0.00 | 0.00 | - | 6 | 962 | 3.13% |
| NVDA241018C00990000 | 2024-05-02 2:14PM EDT | 2024-10-18 | 76.40 | 0.00 | 0.00 | 0.00 | - | 18 | 106 | 3.13% |
| NVDA241115C00990000 | 2024-05-03 1:31PM EDT | 2024-11-15 | 100.55 | 0.00 | 0.00 | 0.00 | - | 6 | 450 | 3.13% |
| NVDA241220C00990000 | 2024-05-03 2:01PM EDT | 2024-12-20 | 113.80 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 3.13% |
| NVDA250117C00990000 | 2024-05-03 2:29PM EDT | 2025-01-17 | 122.90 | 0.00 | 0.00 | 0.00 | - | 18 | 848 | 3.13% |
| NVDA250221C00990000 | 2024-05-03 12:21PM EDT | 2025-02-21 | 130.50 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 3.13% |
| NVDA250620C00990000 | 2024-05-03 12:14PM EDT | 2025-06-20 | 163.77 | 0.00 | 0.00 | 0.00 | - | 8 | 267 | 1.56% |
| NVDA251219C00990000 | 2024-04-29 1:37PM EDT | 2025-12-19 | 204.96 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 1.56% |
| NVDA260116C00990000 | 2024-05-01 12:11PM EDT | 2026-01-16 | 175.01 | 0.00 | 0.00 | 0.00 | - | 3 | 238 | 1.56% |
| NVDA260618C00990000 | 2024-05-03 9:42AM EDT | 2026-06-18 | 235.60 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 1.56% |
| NVDA261218C00990000 | 2024-05-02 9:36AM EDT | 2026-12-18 | 249.00 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00990000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 103.40 | 0.00 | 0.00 | 0.00 | - | 19 | 61 | 0.00% |
| NVDA240517P00990000 | 2024-05-03 3:16PM EDT | 2024-05-17 | 105.85 | 0.00 | 0.00 | 0.00 | - | 9 | 683 | 0.00% |
| NVDA240524P00990000 | 2024-05-01 10:32AM EDT | 2024-05-24 | 162.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| NVDA240621P00990000 | 2024-05-03 2:12PM EDT | 2024-06-21 | 131.55 | 0.00 | 0.00 | 0.00 | - | 5 | 394 | 0.00% |
| NVDA240719P00990000 | 2024-05-01 12:18PM EDT | 2024-07-19 | 191.20 | 0.00 | 0.00 | 0.00 | - | 7 | 147 | 0.00% |
| NVDA240816P00990000 | 2024-04-29 9:53AM EDT | 2024-08-16 | 174.00 | 0.00 | 0.00 | 0.00 | - | 3 | 120 | 0.00% |
| NVDA240920P00990000 | 2024-05-01 10:50AM EDT | 2024-09-20 | 193.99 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 0.00% |
| NVDA241018P00990000 | 2024-04-23 11:14AM EDT | 2024-10-18 | 209.85 | 0.00 | 0.00 | 0.00 | - | 18 | 40 | 0.00% |
| NVDA241115P00990000 | 2024-04-26 2:21PM EDT | 2024-11-15 | 188.35 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.00% |
| NVDA241220P00990000 | 2024-05-03 9:36AM EDT | 2024-12-20 | 191.95 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 0.00% |
| NVDA250117P00990000 | 2024-05-01 2:28PM EDT | 2025-01-17 | 218.20 | 0.00 | 0.00 | 0.00 | - | 2 | 292 | 0.00% |
| NVDA250221P00990000 | 2024-04-30 11:50AM EDT | 2025-02-21 | 209.63 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 0.00% |
| NVDA250620P00990000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 234.97 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 0.00% |
| NVDA251219P00990000 | 2024-04-26 3:43PM EDT | 2025-12-19 | 247.65 | 0.00 | 0.00 | 0.00 | - | 11 | 49 | 0.00% |
| NVDA260116P00990000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 305.06 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| NVDA260618P00990000 | 2024-03-27 11:44AM EDT | 2026-06-18 | 264.40 | 261.90 | 265.10 | 0.00 | - | 2 | 6 | 39.10% |
| NVDA261218P00990000 | 2024-04-30 2:27PM EDT | 2026-12-18 | 281.23 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
© 2024 Yahoo. All rights reserved.