Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,518.09 -2,888.78 (-4.35%) CMC Crypto 200
1,350.50 -32.07 (-2.32%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00210000 | 2024-04-19 3:49PM EDT | 2024-05-17 | 551.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240621C00210000 | 2024-04-23 10:29AM EDT | 2024-06-21 | 616.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00210000 | 2024-04-05 3:59PM EDT | 2024-07-19 | 673.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00210000 | 2024-02-28 1:58PM EDT | 2024-08-16 | 579.20 | 691.35 | 707.60 | 0.00 | - | 1 | 4 | 400.95% |
| NVDA240920C00210000 | 2024-04-09 3:00PM EDT | 2024-09-20 | 641.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00210000 | 2024-04-22 12:43PM EDT | 2024-10-18 | 579.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00210000 | 2024-02-16 3:48PM EDT | 2024-11-15 | 532.30 | 674.35 | 679.90 | 0.00 | - | 2 | 1 | 260.20% |
| NVDA241220C00210000 | 2024-04-19 2:05PM EDT | 2024-12-20 | 583.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00210000 | 2024-04-19 10:01AM EDT | 2025-01-17 | 638.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00210000 | 2024-04-23 12:08PM EDT | 2025-02-21 | 624.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00210000 | 2024-04-24 3:03PM EDT | 2025-06-20 | 602.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00210000 | 2024-03-06 10:38AM EDT | 2025-12-19 | 690.47 | 675.40 | 683.05 | 0.00 | - | 1 | 84 | 153.62% |
| NVDA260116C00210000 | 2024-04-24 11:27AM EDT | 2026-01-16 | 633.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260618C00210000 | 2024-04-19 10:36AM EDT | 2026-06-18 | 638.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00210000 | 2024-04-23 11:31AM EDT | 2026-12-18 | 647.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00210000 | 2024-04-17 9:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00210000 | 2024-04-23 10:06AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00210000 | 2024-04-15 3:09PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240816P00210000 | 2024-04-24 2:43PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240920P00210000 | 2024-04-22 1:38PM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA241018P00210000 | 2024-04-22 2:15PM EDT | 2024-10-18 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00210000 | 2024-04-24 1:25PM EDT | 2024-11-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NVDA241220P00210000 | 2024-04-18 10:05AM EDT | 2024-12-20 | 0.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVDA250117P00210000 | 2024-04-19 9:45AM EDT | 2025-01-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NVDA250221P00210000 | 2024-04-19 2:32PM EDT | 2025-02-21 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250620P00210000 | 2024-04-19 1:04PM EDT | 2025-06-20 | 1.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA251219P00210000 | 2024-03-20 11:44AM EDT | 2025-12-19 | 2.80 | 3.35 | 4.05 | 0.00 | - | 6 | 214 | 56.52% |
| NVDA260116P00210000 | 2024-03-26 3:43PM EDT | 2026-01-16 | 2.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA260618P00210000 | 2024-04-23 11:40AM EDT | 2026-06-18 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA261218P00210000 | 2024-04-19 3:07PM EDT | 2026-12-18 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.