Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,066.37 +55.77 (+1.11%) Dow
38,465.16 +225.18 (+0.59%) Nasdaq
15,687.62 +236.31 (+1.53%) Bitcoin USD
66,642.30 +807.62 (+1.23%) CMC Crypto 200
1,438.08 +23.32 (+1.65%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00100000 | 2024-04-22 11:38AM EDT | 2024-06-21 | 684.00 | 719.30 | 722.30 | 0.00 | - | 3 | 645 | 0.00% |
| NVDA240920C00100000 | 2024-04-02 3:39PM EDT | 2024-09-20 | 798.05 | 719.35 | 725.10 | 0.00 | - | 2 | 764 | 130.96% |
| NVDA241220C00100000 | 2024-04-12 11:45AM EDT | 2024-12-20 | 798.40 | 720.65 | 728.90 | 0.00 | - | 1 | 46 | 90.04% |
| NVDA250117C00100000 | 2024-04-11 2:56PM EDT | 2025-01-17 | 802.65 | 722.40 | 727.35 | 0.00 | - | 1 | 1,089 | 90.53% |
| NVDA250620C00100000 | 2024-03-12 11:50AM EDT | 2025-06-20 | 815.00 | 792.30 | 801.10 | 0.00 | - | 1 | 470 | 294.14% |
| NVDA251219C00100000 | 2024-03-26 3:54PM EDT | 2025-12-19 | 843.13 | 724.50 | 736.65 | 0.00 | - | 1 | 2 | 97.23% |
| NVDA260116C00100000 | 2024-04-18 1:51PM EDT | 2026-01-16 | 751.47 | 725.30 | 737.35 | 0.00 | - | 1 | 24 | 97.48% |
| NVDA260618C00100000 | 2024-02-05 10:49AM EDT | 2026-06-18 | 598.60 | 789.65 | 805.30 | 0.00 | - | 1 | 7 | 217.93% |
| NVDA261218C00100000 | 2024-04-22 12:18PM EDT | 2026-12-18 | 743.93 | 726.30 | 742.35 | +42.03 | +5.99% | 1 | 31 | 85.73% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00100000 | 2024-04-17 3:58PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 4,557 | 156.25% |
| NVDA240920P00100000 | 2024-04-23 10:53AM EDT | 2024-09-20 | 0.02 | 0.02 | 0.04 | 0.00 | - | 94 | 3,357 | 101.56% |
| NVDA241115P00100000 | 2024-04-15 2:31PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.19 | 0.00 | - | 30 | 151 | 95.51% |
| NVDA241220P00100000 | 2024-04-22 2:59PM EDT | 2024-12-20 | 0.05 | 0.02 | 0.08 | 0.00 | - | 5 | 2,713 | 83.59% |
| NVDA250117P00100000 | 2024-04-22 12:28PM EDT | 2025-01-17 | 0.05 | 0.05 | 0.08 | 0.00 | - | 15 | 5,925 | 80.86% |
| NVDA250620P00100000 | 2024-04-22 3:53PM EDT | 2025-06-20 | 0.20 | 0.16 | 0.46 | 0.00 | - | 22 | 1,079 | 75.10% |
| NVDA251219P00100000 | 2024-04-18 3:21PM EDT | 2025-12-19 | 0.68 | 0.47 | 0.70 | 0.00 | - | 8 | 379 | 67.55% |
| NVDA260116P00100000 | 2024-04-22 12:44PM EDT | 2026-01-16 | 0.59 | 0.50 | 0.76 | 0.00 | - | 6 | 806 | 66.65% |
| NVDA260618P00100000 | 2024-04-22 9:43AM EDT | 2026-06-18 | 0.82 | 0.65 | 0.92 | 0.00 | - | 1 | 395 | 61.50% |
| NVDA261218P00100000 | 2024-04-22 3:35PM EDT | 2026-12-18 | 1.35 | 1.15 | 1.30 | 0.00 | - | 21 | 710 | 58.83% |
© 2024 Yahoo. All rights reserved.