Singapore markets close in 1 minute
Straits Times Index
3,288.73 +16.01 (+0.49%) Nikkei
38,460.08 +907.92 (+2.42%) Hang Seng
17,201.27 +372.34 (+2.21%) FTSE 100
8,084.42 +39.61 (+0.49%) Bitcoin USD
66,558.53 +398.19 (+0.60%) CMC Crypto 200
1,434.84 +10.74 (+0.75%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00240000 | 2024-04-04 11:21AM EDT | 2024-05-17 | 654.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240621C00240000 | 2024-04-19 2:02PM EDT | 2024-06-21 | 556.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00240000 | 2024-04-11 2:14PM EDT | 2024-07-19 | 663.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00240000 | 2024-01-30 1:21PM EDT | 2024-08-16 | 398.41 | 554.20 | 560.95 | 0.00 | - | - | 1 | 0.00% |
| NVDA240920C00240000 | 2024-03-06 10:48AM EDT | 2024-09-20 | 653.33 | 632.65 | 638.15 | 0.00 | - | 1 | 84 | 210.61% |
| NVDA241115C00240000 | 2024-04-17 1:52PM EDT | 2024-11-15 | 619.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00240000 | 2024-03-25 3:59PM EDT | 2024-12-20 | 720.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00240000 | 2024-04-19 9:42AM EDT | 2025-01-17 | 606.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00240000 | 2024-04-18 10:18AM EDT | 2025-02-21 | 619.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00240000 | 2024-04-19 9:39AM EDT | 2025-06-20 | 610.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00240000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 681.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00240000 | 2024-04-17 12:38PM EDT | 2026-01-16 | 637.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00240000 | 2024-03-06 1:10PM EDT | 2026-06-18 | 678.00 | 667.15 | 676.90 | 0.00 | - | 1 | 12 | 118.24% |
| NVDA261218C00240000 | 2024-04-17 1:18PM EDT | 2026-12-18 | 650.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00240000 | 2024-04-22 11:52AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240621P00240000 | 2024-04-23 2:00PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00240000 | 2024-04-22 3:56PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240816P00240000 | 2024-04-22 3:40PM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240920P00240000 | 2024-04-22 10:23AM EDT | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241018P00240000 | 2024-04-19 3:46PM EDT | 2024-10-18 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00240000 | 2024-04-22 11:57AM EDT | 2024-11-15 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00240000 | 2024-04-19 3:11PM EDT | 2024-12-20 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250117P00240000 | 2024-04-22 3:22PM EDT | 2025-01-17 | 0.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA250221P00240000 | 2024-04-12 3:29PM EDT | 2025-02-21 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250620P00240000 | 2024-04-22 2:38PM EDT | 2025-06-20 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA251219P00240000 | 2024-04-18 9:34AM EDT | 2025-12-19 | 4.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA260116P00240000 | 2024-04-19 1:57PM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260618P00240000 | 2024-04-19 3:36PM EDT | 2026-06-18 | 7.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA261218P00240000 | 2024-04-19 3:59PM EDT | 2026-12-18 | 10.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.