Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,004.75 -66.88 (-1.32%) Dow
37,775.04 -685.88 (-1.78%) Nasdaq
15,459.00 -253.75 (-1.61%) Bitcoin USD
63,457.27 -1,374.65 (-2.12%) CMC Crypto 200
1,379.14 -3.43 (-0.25%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Strike:260.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00260000 | 2024-04-23 12:24PM EDT | 2024-04-26 | 561.75 | 560.20 | 564.25 | 0.00 | - | 2 | 8 | 941.85% |
| NVDA240503C00260000 | 2024-04-25 9:39AM EDT | 2024-05-03 | 533.37 | 560.45 | 565.00 | -1.63 | -0.30% | 3 | 17 | 450.90% |
| NVDA240517C00260000 | 2024-04-02 3:56PM EDT | 2024-05-17 | 636.84 | 559.70 | 563.40 | 0.00 | - | 2 | 7 | 271.58% |
| NVDA240531C00260000 | 2024-04-19 3:06PM EDT | 2024-05-31 | 505.81 | 561.65 | 566.55 | 0.00 | - | 3 | 1 | 231.16% |
| NVDA240621C00260000 | 2024-04-24 12:42PM EDT | 2024-06-21 | 547.50 | 560.95 | 565.70 | 0.00 | - | 2 | 888 | 180.75% |
| NVDA240719C00260000 | 2024-04-02 11:57AM EDT | 2024-07-19 | 636.10 | 563.95 | 568.70 | 0.00 | - | 2 | 6 | 160.02% |
| NVDA240920C00260000 | 2024-03-26 1:41PM EDT | 2024-09-20 | 696.25 | 566.00 | 570.55 | 0.00 | - | 1 | 42 | 126.64% |
| NVDA241018C00260000 | 2024-03-15 2:01PM EDT | 2024-10-18 | 639.90 | 626.05 | 634.10 | 0.00 | - | - | 1 | 213.76% |
| NVDA241115C00260000 | 2024-01-29 4:53PM EDT | 2024-11-15 | 376.15 | 525.00 | 530.85 | 0.00 | - | - | 1 | 0.00% |
| NVDA241220C00260000 | 2024-04-09 10:18AM EDT | 2024-12-20 | 606.78 | 571.50 | 576.30 | 0.00 | - | 1 | 41 | 109.99% |
| NVDA250117C00260000 | 2024-04-17 12:26PM EDT | 2025-01-17 | 602.22 | 571.15 | 576.25 | 0.00 | - | 2 | 711 | 103.77% |
| NVDA250620C00260000 | 2024-03-11 12:25PM EDT | 2025-06-20 | 630.54 | 625.70 | 635.50 | 0.00 | - | 10 | 133 | 138.90% |
| NVDA251219C00260000 | 2024-04-19 2:02PM EDT | 2025-12-19 | 562.56 | 586.00 | 593.95 | 0.00 | - | 2 | 165 | 84.39% |
| NVDA260116C00260000 | 2024-03-22 11:55AM EDT | 2026-01-16 | 707.80 | 529.60 | 537.60 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA260618C00260000 | 2024-04-22 10:01AM EDT | 2026-06-18 | 565.19 | 592.30 | 602.25 | 0.00 | - | 2 | 39 | 79.35% |
| NVDA261218C00260000 | 2024-04-24 3:19PM EDT | 2026-12-18 | 591.90 | 601.30 | 609.35 | 0.00 | - | 3 | 24 | 76.51% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00260000 | 2024-04-24 2:18PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 103 | 425.00% |
| NVDA240503P00260000 | 2024-04-22 11:52AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 24 | 200.00% |
| NVDA240510P00260000 | 2024-04-22 12:25PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 45 | 98 | 162.50% |
| NVDA240517P00260000 | 2024-04-22 10:42AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.03 | 0.00 | - | 100 | 333 | 135.16% |
| NVDA240524P00260000 | 2024-04-23 10:31AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.11 | 0.00 | - | 12 | 18 | 130.86% |
| NVDA240531P00260000 | 2024-04-23 9:39AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.12 | 0.00 | - | 3 | 7 | 118.75% |
| NVDA240621P00260000 | 2024-04-22 12:47PM EDT | 2024-06-21 | 0.15 | 0.07 | 0.18 | 0.00 | - | 2 | 4,756 | 101.37% |
| NVDA240719P00260000 | 2024-04-24 1:12PM EDT | 2024-07-19 | 0.14 | 0.12 | 0.24 | 0.00 | - | 30 | 59 | 86.23% |
| NVDA240816P00260000 | 2024-04-24 1:19PM EDT | 2024-08-16 | 0.18 | 0.13 | 0.31 | 0.00 | - | 20 | 78 | 76.42% |
| NVDA240920P00260000 | 2024-04-25 9:59AM EDT | 2024-09-20 | 0.38 | 0.24 | 0.50 | -0.02 | -5.00% | 4 | 1,499 | 70.70% |
| NVDA241018P00260000 | 2024-04-11 11:17AM EDT | 2024-10-18 | 0.30 | 0.21 | 0.64 | 0.00 | - | 4 | 6 | 65.89% |
| NVDA241115P00260000 | 2024-04-19 1:30PM EDT | 2024-11-15 | 0.62 | 0.39 | 0.88 | 0.00 | - | 4 | 38 | 64.23% |
| NVDA241220P00260000 | 2024-04-19 12:52PM EDT | 2024-12-20 | 0.91 | 0.68 | 1.24 | 0.00 | - | 3 | 150 | 62.62% |
| NVDA250117P00260000 | 2024-04-23 11:34AM EDT | 2025-01-17 | 1.00 | 0.92 | 1.48 | 0.00 | - | 1 | 1,304 | 61.11% |
| NVDA250221P00260000 | 2024-04-19 3:41PM EDT | 2025-02-21 | 1.95 | 1.21 | 1.74 | 0.00 | - | 7 | 9 | 59.19% |
| NVDA250620P00260000 | 2024-04-19 2:07PM EDT | 2025-06-20 | 3.30 | 2.53 | 3.10 | 0.00 | - | 2 | 361 | 55.51% |
| NVDA251219P00260000 | 2024-04-23 11:32AM EDT | 2025-12-19 | 5.50 | 5.30 | 5.70 | 0.00 | - | 1 | 665 | 52.43% |
| NVDA260116P00260000 | 2024-04-22 9:49AM EDT | 2026-01-16 | 6.55 | 5.65 | 6.05 | 0.00 | - | 6 | 324 | 51.89% |
| NVDA260618P00260000 | 2024-04-23 1:52PM EDT | 2026-06-18 | 7.70 | 7.50 | 7.95 | 0.00 | - | 1 | 0 | 49.65% |
| NVDA261218P00260000 | 2024-04-22 1:29PM EDT | 2026-12-18 | 11.30 | 9.85 | 10.85 | 0.00 | - | 1 | 99 | 47.99% |
© 2024 Yahoo. All rights reserved.