Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,944.28 -902.05 (-1.39%) CMC Crypto 200
1,331.09 -65.44 (-4.68%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00200000 | 2024-04-26 12:31PM EDT | 2024-05-17 | 670.63 | 671.75 | 683.55 | +46.45 | +7.44% | 3 | 20 | 228.71% |
| NVDA240621C00200000 | 2024-04-26 10:09AM EDT | 2024-06-21 | 663.72 | 675.25 | 683.05 | +42.36 | +6.82% | 2 | 2,035 | 177.88% |
| NVDA240719C00200000 | 2024-04-16 11:54AM EDT | 2024-07-19 | 676.26 | 675.80 | 684.75 | 0.00 | - | 1 | 6 | 157.20% |
| NVDA240816C00200000 | 2024-04-11 11:53AM EDT | 2024-08-16 | 691.06 | 672.95 | 687.30 | 0.00 | - | 2 | 13 | 135.16% |
| NVDA240920C00200000 | 2024-03-27 10:01AM EDT | 2024-09-20 | 703.47 | 675.60 | 682.45 | 0.00 | - | 2 | 59 | 109.18% |
| NVDA241018C00200000 | 2024-04-22 12:45PM EDT | 2024-10-18 | 590.10 | 678.05 | 689.10 | 0.00 | - | 1 | 4 | 125.29% |
| NVDA241115C00200000 | 2024-02-09 10:45AM EDT | 2024-11-15 | 513.38 | 678.60 | 690.25 | 0.00 | - | 1 | 1 | 119.43% |
| NVDA241220C00200000 | 2024-04-18 11:18AM EDT | 2024-12-20 | 664.93 | 678.20 | 692.00 | 0.00 | - | 1 | 74 | 112.46% |
| NVDA250117C00200000 | 2024-04-26 10:03AM EDT | 2025-01-17 | 665.00 | 681.35 | 692.25 | +80.57 | +13.79% | 1 | 2,823 | 111.08% |
| NVDA250221C00200000 | 2024-04-05 11:34AM EDT | 2025-02-21 | 686.11 | 682.15 | 694.90 | 0.00 | - | 12 | 13 | 108.54% |
| NVDA250620C00200000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 647.86 | 686.30 | 699.20 | 0.00 | - | 1 | 575 | 99.48% |
| NVDA251219C00200000 | 2024-04-22 9:39AM EDT | 2025-12-19 | 606.08 | 691.85 | 705.90 | 0.00 | - | 2 | 486 | 91.10% |
| NVDA260116C00200000 | 2024-04-19 2:27PM EDT | 2026-01-16 | 608.00 | 690.10 | 709.35 | 0.00 | - | 2 | 93 | 90.07% |
| NVDA260618C00200000 | 2024-04-26 3:26PM EDT | 2026-06-18 | 704.55 | 696.65 | 711.65 | +54.05 | +8.31% | 1 | 15 | 85.35% |
| NVDA261218C00200000 | 2024-04-26 1:53PM EDT | 2026-12-18 | 710.00 | 700.00 | 720.00 | +65.00 | +10.08% | 5 | 56 | 81.95% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00200000 | 2024-04-25 10:15AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,428 | 176.56% |
| NVDA240621P00200000 | 2024-04-25 9:34AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 5,795 | 116.80% |
| NVDA240719P00200000 | 2024-04-23 1:07PM EDT | 2024-07-19 | 0.07 | 0.01 | 0.11 | 0.00 | - | 5 | 37 | 100.00% |
| NVDA240816P00200000 | 2024-04-26 3:41PM EDT | 2024-08-16 | 0.09 | 0.04 | 0.11 | +0.01 | +12.50% | 7 | 856 | 88.48% |
| NVDA240920P00200000 | 2024-04-26 1:33PM EDT | 2024-09-20 | 0.11 | 0.10 | 0.17 | -0.05 | -31.25% | 5 | 1,021 | 81.45% |
| NVDA241018P00200000 | 2024-04-26 11:31AM EDT | 2024-10-18 | 0.16 | 0.10 | 0.20 | -0.04 | -20.00% | 23 | 0 | 75.39% |
| NVDA241115P00200000 | 2024-04-25 12:34PM EDT | 2024-11-15 | 0.26 | 0.16 | 0.40 | 0.00 | - | 50 | 424 | 74.56% |
| NVDA241220P00200000 | 2024-04-26 3:02PM EDT | 2024-12-20 | 0.36 | 0.33 | 0.35 | -0.01 | -2.70% | 25 | 688 | 70.36% |
| NVDA250117P00200000 | 2024-04-26 2:21PM EDT | 2025-01-17 | 0.52 | 0.45 | 0.58 | +0.02 | +4.00% | 41 | 9,590 | 69.73% |
| NVDA250221P00200000 | 2024-04-12 3:58PM EDT | 2025-02-21 | 0.50 | 0.41 | 0.71 | 0.00 | - | 5 | 123 | 66.24% |
| NVDA250620P00200000 | 2024-04-25 2:54PM EDT | 2025-06-20 | 1.14 | 1.01 | 1.52 | -0.14 | -10.94% | 24 | 884 | 62.26% |
| NVDA251219P00200000 | 2024-04-26 10:30AM EDT | 2025-12-19 | 2.82 | 2.65 | 2.80 | +0.12 | +4.44% | 1 | 2,955 | 58.36% |
| NVDA260116P00200000 | 2024-04-25 3:59PM EDT | 2026-01-16 | 2.89 | 2.65 | 2.99 | 0.00 | - | 10 | 501 | 57.37% |
| NVDA260618P00200000 | 2024-04-25 12:06PM EDT | 2026-06-18 | 3.95 | 3.45 | 3.80 | 0.00 | - | 1 | 89 | 53.70% |
| NVDA261218P00200000 | 2024-04-26 3:29PM EDT | 2026-12-18 | 5.00 | 4.90 | 5.10 | -0.10 | -1.96% | 9 | 178 | 51.25% |
© 2024 Yahoo. All rights reserved.