Singapore markets open in 4 hours 14 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,465.36 +638.76 (+1.05%) CMC Crypto 200
1,279.53 +13.38 (+1.06%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 45.30 | -0.35 | -0.77% | 29 | 91 | 80.00 | 0.09 | -0.05 | -35.71% | 11 | 561 |
| 48.60 | 0.00 | - | 2 | 40 | 81.00 | 0.13 | 0.00 | - | 9 | 43 |
| 37.22 | 0.00 | - | 10 | 20 | 82.00 | 0.14 | 0.00 | - | 4 | 45 |
| 41.00 | 0.00 | - | 1 | 49 | 83.00 | 0.12 | -0.04 | -25.00% | 17 | 48 |
| 36.34 | 0.00 | - | 10 | 33 | 84.00 | 0.12 | -0.05 | -29.41% | 101 | 232 |
| 36.85 | 0.00 | - | 7 | 80 | 85.00 | 0.12 | -0.05 | -29.41% | 42 | 225 |
| 43.18 | 0.00 | - | 15 | 9 | 86.00 | 0.19 | 0.00 | - | 1 | 89 |
| 38.67 | +0.06 | +0.16% | 10 | 68 | 87.00 | 0.15 | -0.06 | -28.57% | 3 | 25 |
| 39.28 | 0.00 | - | 50 | 60 | 88.00 | 0.16 | -0.06 | -27.27% | 2 | 90 |
| 37.75 | 0.00 | - | 3 | 20 | 89.00 | 0.18 | -0.04 | -18.18% | 8 | 56 |
| 35.30 | +0.25 | +0.71% | 7 | 316 | 90.00 | 0.18 | -0.07 | -28.00% | 164 | 748 |
| 33.62 | -1.23 | -3.53% | 1 | 100 | 91.00 | 0.22 | -0.05 | -18.52% | 13 | 82 |
| 34.45 | 0.00 | - | 1 | 25 | 92.00 | 0.24 | -0.10 | -29.41% | 147 | 153 |
| 31.00 | +3.83 | +14.10% | 23 | 82 | 93.00 | 0.26 | -0.07 | -21.21% | 31 | 232 |
| 30.98 | +5.13 | +19.85% | 10 | 70 | 94.00 | 0.31 | -0.06 | -16.22% | 34 | 560 |
| 30.30 | -0.75 | -2.42% | 2 | 192 | 95.00 | 0.32 | -0.07 | -17.95% | 236 | 1,441 |
| 28.38 | -0.12 | -0.42% | 20 | 30 | 96.00 | 0.36 | -0.12 | -25.00% | 33 | 294 |
| 28.35 | 0.00 | - | 3 | 74 | 97.00 | 0.39 | -0.05 | -11.36% | 64 | 158 |
| 27.40 | -1.70 | -5.84% | 60 | 48 | 98.00 | 0.44 | -0.14 | -24.14% | 28 | 342 |
| 26.46 | -1.84 | -6.50% | 60 | 157 | 99.00 | 0.53 | -0.02 | -3.64% | 28 | 752 |
| 24.60 | -2.90 | -10.55% | 51 | 903 | 100.00 | 0.60 | +0.06 | +11.11% | 984 | 5,604 |
| 24.00 | -0.25 | -1.03% | 3 | 44 | 101.00 | 0.65 | -0.15 | -18.75% | 35 | 776 |
| 23.55 | +0.91 | +4.02% | 1 | 93 | 102.00 | 0.62 | -0.06 | -8.82% | 17 | 431 |
| 21.95 | -2.95 | -11.85% | 2 | 455 | 103.00 | 0.79 | -0.09 | -10.23% | 34 | 467 |
| 21.85 | +0.60 | +2.82% | 10 | 118 | 104.00 | 0.88 | -0.01 | -1.12% | 50 | 591 |
| 20.42 | -2.03 | -9.04% | 3 | 599 | 105.00 | 1.01 | +0.09 | +9.78% | 268 | 3,825 |
| 20.00 | 0.00 | - | 2 | 135 | 106.00 | 1.13 | +0.11 | +10.78% | 137 | 1,402 |
| 19.30 | -1.35 | -6.54% | 1 | 145 | 107.00 | 1.32 | +0.11 | +9.09% | 74 | 3,577 |
| 17.45 | -1.85 | -9.59% | 20 | 53 | 108.00 | 1.51 | +0.21 | +16.15% | 53 | 1,590 |
| 17.82 | +1.32 | +8.00% | 256 | 1,026 | 109.00 | 1.62 | +0.20 | +14.08% | 189 | 2,111 |
| 16.00 | -2.15 | -11.85% | 951 | 4,176 | 110.00 | 1.76 | +0.21 | +13.55% | 696 | 7,687 |
| 15.05 | -0.30 | -1.95% | 29 | 149 | 111.00 | 2.02 | +0.25 | +14.12% | 126 | 1,936 |
| 15.40 | -1.11 | -6.72% | 16 | 890 | 112.00 | 2.23 | +0.26 | +13.20% | 1,232 | 784 |
| 13.60 | -0.21 | -1.52% | 56 | 200 | 113.00 | 2.61 | +0.40 | +18.10% | 1,179 | 1,023 |
| 13.50 | -0.70 | -4.93% | 36 | 177 | 114.00 | 2.79 | +0.34 | +13.88% | 109 | 1,956 |
| 12.10 | -2.20 | -15.38% | 104 | 1,134 | 115.00 | 3.05 | +0.43 | +16.41% | 915 | 6,786 |
| 12.60 | -0.75 | -5.62% | 38 | 603 | 116.00 | 3.35 | +0.39 | +13.18% | 108 | 2,150 |
| 11.13 | -2.12 | -16.00% | 17 | 355 | 117.00 | 3.75 | +0.13 | +3.59% | 174 | 2,008 |
| 10.56 | -1.69 | -13.80% | 51 | 1,179 | 118.00 | 3.95 | +0.31 | +8.52% | 390 | 2,889 |
| 9.81 | -1.82 | -15.65% | 51 | 781 | 119.00 | 4.40 | +0.49 | +12.53% | 545 | 2,242 |
| 9.35 | -1.96 | -17.33% | 979 | 6,722 | 120.00 | 4.91 | +0.71 | +16.90% | 1,500 | 7,439 |
| 8.63 | -1.97 | -18.58% | 180 | 2,047 | 121.00 | 5.25 | +0.60 | +12.90% | 223 | 954 |
| 8.30 | -1.70 | -17.00% | 170 | 3,972 | 122.00 | 5.80 | +0.64 | +12.40% | 299 | 3,288 |
| 7.75 | -1.76 | -18.51% | 897 | 3,152 | 123.00 | 6.20 | +0.62 | +11.11% | 596 | 2,122 |
| 7.20 | -1.65 | -18.64% | 3,199 | 1,774 | 124.00 | 6.80 | +0.85 | +14.29% | 1,576 | 1,764 |
| 6.67 | -1.73 | -20.60% | 3,471 | 8,495 | 125.00 | 7.62 | +1.12 | +17.23% | 1,084 | 3,735 |
| 6.20 | -1.70 | -21.52% | 1,587 | 3,307 | 126.00 | 8.17 | +1.27 | +18.41% | 216 | 1,163 |
| 5.78 | -1.69 | -22.62% | 1,846 | 2,652 | 127.00 | 8.50 | +0.30 | +3.66% | 241 | 1,291 |
| 5.45 | -1.55 | -22.14% | 551 | 2,475 | 128.00 | 8.53 | +0.58 | +7.30% | 71 | 1,227 |
| 5.05 | -1.45 | -22.31% | 569 | 1,875 | 129.00 | 9.70 | +1.15 | +13.45% | 58 | 604 |
| 4.80 | -1.32 | -21.57% | 2,079 | 12,225 | 130.00 | 10.40 | +0.20 | +1.96% | 629 | 2,500 |
| 4.20 | -1.55 | -26.96% | 872 | 1,999 | 131.00 | 10.90 | -0.45 | -3.96% | 89 | 661 |
| 4.00 | -1.41 | -26.06% | 95 | 2,656 | 132.00 | 11.60 | +0.15 | +1.31% | 2 | 692 |
| 3.75 | -1.28 | -25.45% | 631 | 2,781 | 133.00 | 12.52 | +1.22 | +10.80% | 54 | 1,820 |
| 3.45 | -1.10 | -24.18% | 652 | 1,979 | 134.00 | 12.40 | -0.03 | -0.24% | 4 | 592 |
| 3.20 | -1.15 | -26.44% | 1,045 | 19,856 | 135.00 | 13.98 | -0.08 | -0.57% | 850 | 1,017 |
| 3.05 | -1.01 | -24.88% | 171 | 1,704 | 136.00 | 14.48 | +0.22 | +1.54% | 69 | 1,820 |
| 2.78 | -0.82 | -22.78% | 322 | 1,181 | 137.00 | 14.55 | -1.25 | -7.91% | 5 | 250 |
| 2.50 | -1.00 | -28.57% | 1,464 | 2,270 | 138.00 | 15.60 | 0.00 | - | 3 | 146 |
| 2.49 | -0.81 | -24.55% | 29 | 1,648 | 139.00 | 16.30 | -0.10 | -0.61% | 31 | 416 |
| 2.20 | -0.79 | -26.42% | 5,443 | 10,809 | 140.00 | 17.14 | -0.36 | -2.06% | 41 | 658 |
| 2.05 | -0.79 | -27.82% | 63 | 801 | 141.00 | 17.87 | 0.00 | - | 51 | 75 |
| 1.87 | -0.78 | -29.43% | 170 | 814 | 142.00 | 20.20 | -1.23 | -5.74% | 1 | 167 |
| 1.78 | -0.41 | -18.72% | 41 | 458 | 143.00 | 19.49 | 0.00 | - | 50 | 111 |
| 1.56 | -0.74 | -32.17% | 101 | 1,269 | 144.00 | 21.94 | 0.00 | - | 3 | 88 |
| 1.48 | -0.60 | -28.85% | 2,463 | 5,417 | 145.00 | 23.01 | 0.00 | - | 6 | 145 |
| 1.34 | -0.25 | -15.72% | 32 | 327 | 146.00 | 18.00 | 0.00 | - | - | 2 |
| 1.30 | -0.32 | -19.75% | 34 | 144 | 147.00 | 12.50 | 0.00 | - | - | 5 |
| 1.18 | -0.34 | -22.37% | 293 | 1,627 | 148.00 | 24.70 | -4.60 | -15.70% | 10 | 6 |
| 1.08 | -0.15 | -12.20% | 121 | 76 | 149.00 | - | - | - | - | - |
| 1.01 | -0.49 | -32.67% | 2,175 | 8,990 | 150.00 | 24.75 | 0.00 | - | 3 | 139 |
| 0.85 | -0.35 | -29.17% | 223 | 952 | 152.00 | 27.00 | 0.00 | - | 1 | 64 |
| 0.69 | -0.33 | -32.35% | 481 | 2,162 | 155.00 | 29.58 | 0.00 | - | 1 | 4 |
| 0.47 | -0.25 | -34.72% | 696 | 5,318 | 160.00 | 38.77 | 0.00 | - | 1 | 29 |
| 0.35 | -0.19 | -35.19% | 73 | 1,546 | 165.00 | 41.00 | 0.00 | - | 1 | 10 |
| 0.25 | -0.17 | -40.48% | 120 | 2,709 | 170.00 | 49.70 | 0.00 | - | 3 | 20 |
| 0.20 | -0.10 | -33.33% | 30 | 1,753 | 175.00 | 44.30 | 0.00 | - | - | 0 |
| 0.15 | -0.08 | -34.78% | 473 | 1,533 | 180.00 | 60.56 | 0.00 | - | 18 | 0 |
| 0.12 | -0.06 | -33.33% | 44 | 754 | 185.00 | 62.85 | 0.00 | - | 5 | 0 |
| 0.08 | -0.08 | -50.00% | 23 | 650 | 190.00 | 61.75 | 0.00 | - | 5 | 0 |
| 0.07 | -0.04 | -36.36% | 7 | 700 | 195.00 | - | - | - | - | - |
| 0.07 | -0.04 | -36.36% | 591 | 3,336 | 200.00 | 67.71 | 0.00 | - | - | 0 |
| 0.08 | -0.01 | -11.11% | 31 | 118 | 205.00 | - | - | - | - | - |
| 0.06 | -0.02 | -25.00% | 10 | 34 | 210.00 | - | - | - | - | - |
| 0.06 | -0.02 | -25.00% | 137 | 49 | 215.00 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 19 | 292 | 220.00 | - | - | - | - | - |
| - | - | - | - | - | 800.00 | 2.21 | +2.21 | - | 9 | - |
| - | - | - | - | - | 840.00 | 3.08 | +3.08 | - | 2 | - |
| - | - | - | - | - | 850.00 | 2.80 | +2.80 | - | 5 | - |
| - | - | - | - | - | 870.00 | 3.54 | +3.54 | - | 1 | - |
| - | - | - | - | - | 880.00 | 5.30 | +5.30 | - | 2 | - |
| - | - | - | - | - | 900.00 | 4.90 | +4.90 | - | 6 | - |
| - | - | - | - | - | 940.00 | 7.94 | +7.94 | - | 5 | - |
| - | - | - | - | - | 950.00 | 7.75 | +7.75 | - | 7 | - |
| - | - | - | - | - | 980.00 | 10.90 | +10.90 | - | 10 | - |
| 237.89 | +237.89 | - | 1 | - | 990.00 | 11.25 | +11.25 | - | 10 | - |
| 231.00 | +231.00 | - | 3 | - | 1,000.00 | 11.98 | +11.98 | - | 32 | - |
| - | - | - | - | - | 1,010.00 | 13.95 | +13.95 | - | 3 | - |
| 210.09 | +210.09 | - | 1 | - | 1,020.00 | 15.39 | +15.39 | - | 1 | - |
| 202.81 | +202.81 | - | 40 | - | 1,030.00 | 16.07 | +16.07 | - | 1 | - |
| 180.20 | +180.20 | - | 6 | - | 1,040.00 | 22.21 | +22.21 | - | 2 | - |
| 186.79 | +186.79 | - | 2 | - | 1,050.00 | 20.55 | +20.55 | - | 2 | - |
| - | - | - | - | - | 1,060.00 | 21.69 | +21.69 | - | 1 | - |
| 171.42 | +171.42 | - | 1 | 10 | 1,070.00 | 24.60 | +24.60 | - | 5 | 21 |
| - | - | - | - | - | 1,080.00 | 27.81 | +27.81 | - | 5 | 39 |
| 151.63 | +151.63 | - | - | 2 | 1,090.00 | 29.08 | +29.08 | - | 1 | 35 |
| 150.59 | +150.59 | - | 15 | 5 | 1,100.00 | 32.15 | +32.15 | - | 66 | 216 |
| 142.08 | +142.08 | - | 1 | 11 | 1,110.00 | 38.00 | +38.00 | - | 6 | 2 |
| 140.28 | +140.28 | - | - | 1 | 1,120.00 | 41.35 | +41.35 | - | 4 | 6 |
| 123.65 | +123.65 | - | 1 | 0 | 1,130.00 | 43.60 | +43.60 | - | 4 | 2 |
| 124.80 | +124.80 | - | 6 | 6 | 1,140.00 | 47.18 | +47.18 | - | 2 | 11 |
| 118.14 | +118.14 | - | 4 | 3 | 1,150.00 | 48.85 | +48.85 | - | 20 | 8 |
| 111.00 | +111.00 | - | 3 | 2 | 1,160.00 | 53.50 | +53.50 | - | 1 | 1 |
| 105.50 | +105.50 | - | 3 | 2 | 1,170.00 | 57.00 | +57.00 | - | 4 | 4 |
| 98.75 | +98.75 | - | 15 | 7 | 1,180.00 | 61.05 | +61.05 | - | 14 | 10 |
| 89.90 | +89.90 | - | 40 | 15 | 1,190.00 | 67.90 | +67.90 | - | 11 | 9 |
| 87.77 | +87.77 | - | 95 | 55 | 1,200.00 | 72.30 | +72.30 | - | 134 | 3 |
| 83.45 | +83.45 | - | 63 | 35 | 1,210.00 | 75.55 | +75.55 | - | 23 | 2 |
| 78.95 | +78.95 | - | 62 | 25 | 1,220.00 | 80.92 | +80.92 | - | 1 | 7 |
| 67.85 | +67.85 | - | 3 | 15 | 1,230.00 | 90.00 | +90.00 | - | 2 | 2 |
| 73.50 | +73.50 | - | 13 | 6 | 1,240.00 | 82.58 | +82.58 | - | - | 2 |
| 66.48 | +66.48 | - | 85 | 57 | 1,250.00 | 110.57 | +110.57 | - | 1 | 2 |
| 60.58 | +60.58 | - | 13 | 4 | 1,260.00 | 114.80 | +114.80 | - | - | 4 |
| 59.00 | +59.00 | - | 5 | 12 | 1,270.00 | 115.00 | +115.00 | - | 1 | 2 |
| 54.01 | +54.01 | - | 9 | 5 | 1,280.00 | - | - | - | - | - |
| 50.97 | +50.97 | - | 27 | 2 | 1,290.00 | - | - | - | - | - |
| 47.68 | +47.68 | - | 49 | 42 | 1,300.00 | - | - | - | - | - |
| 43.00 | +43.00 | - | 3 | 2 | 1,310.00 | - | - | - | - | - |
| 40.05 | +40.05 | - | 11 | 7 | 1,320.00 | - | - | - | - | - |
| 39.73 | +39.73 | - | 2 | 2 | 1,330.00 | - | - | - | - | - |
| 38.00 | +38.00 | - | - | 14 | 1,340.00 | - | - | - | - | - |
| 34.00 | +34.00 | - | 58 | 31 | 1,350.00 | 174.00 | +174.00 | - | - | 5 |
| 32.65 | +32.65 | - | 1 | - | 1,360.00 | - | - | - | - | - |
| 25.67 | +25.67 | - | 1 | - | 1,390.00 | - | - | - | - | - |
| 25.00 | +25.00 | - | 6 | - | 1,400.00 | - | - | - | - | - |
| 22.98 | +22.98 | - | 9 | - | 1,420.00 | - | - | - | - | - |
| 17.50 | +17.50 | - | 4 | - | 1,450.00 | - | - | - | - | - |
| 20.10 | +20.10 | - | 20 | - | 1,480.00 | - | - | - | - | - |
| 15.35 | +15.35 | - | 15 | - | 1,500.00 | - | - | - | - | - |
| 11.25 | +11.25 | - | 5 | - | 1,550.00 | - | - | - | - | - |
| 7.99 | +7.99 | - | 4 | - | 1,600.00 | - | - | - | - | - |
| 5.85 | +5.85 | - | 3 | - | 1,700.00 | - | - | - | - | - |
| 6.00 | +6.00 | - | 1 | - | 1,750.00 | - | - | - | - | - |
| 2.00 | +2.00 | - | 7 | - | 2,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.