Singapore markets open in 1 hour 39 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) 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
64,229.86 -2,106.32 (-3.18%) CMC Crypto 200
1,379.49 -44.61 (-3.13%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00300000 | 2024-04-23 12:47PM EDT | 2024-04-26 | 535.52 | 495.35 | 498.45 | +15.52 | +2.98% | 1 | 11 | 385.16% |
| NVDA240503C00300000 | 2024-04-24 2:56PM EDT | 2024-05-03 | 495.00 | 495.80 | 498.65 | -25.40 | -4.88% | 89 | 96 | 241.21% |
| NVDA240510C00300000 | 2024-04-24 2:33PM EDT | 2024-05-10 | 499.11 | 495.70 | 499.45 | +20.03 | +4.18% | 86 | 15 | 198.68% |
| NVDA240517C00300000 | 2024-04-19 1:33PM EDT | 2024-05-17 | 506.07 | 496.70 | 499.20 | 0.00 | - | 1 | 96 | 176.22% |
| NVDA240524C00300000 | 2024-04-18 1:19PM EDT | 2024-05-24 | 545.95 | 496.10 | 500.50 | 0.00 | - | - | 3 | 161.01% |
| NVDA240621C00300000 | 2024-04-19 3:44PM EDT | 2024-06-21 | 462.65 | 498.50 | 501.10 | 0.00 | - | 9 | 2,312 | 130.32% |
| NVDA240719C00300000 | 2024-04-19 10:03AM EDT | 2024-07-19 | 544.59 | 499.25 | 503.20 | 0.00 | - | 1 | 72 | 115.14% |
| NVDA240816C00300000 | 2024-04-17 2:25PM EDT | 2024-08-16 | 557.99 | 500.40 | 505.25 | 0.00 | - | 1 | 5 | 106.44% |
| NVDA240920C00300000 | 2024-04-19 2:02PM EDT | 2024-09-20 | 501.82 | 502.55 | 507.10 | 0.00 | - | 1 | 116 | 99.08% |
| NVDA241018C00300000 | 2024-04-11 3:37PM EDT | 2024-10-18 | 612.00 | 504.10 | 508.85 | 0.00 | - | 1 | 2 | 94.92% |
| NVDA241115C00300000 | 2024-04-04 3:39PM EDT | 2024-11-15 | 575.00 | 505.75 | 510.50 | 0.00 | - | 3 | 8 | 91.62% |
| NVDA241220C00300000 | 2024-04-22 10:06AM EDT | 2024-12-20 | 501.50 | 507.75 | 512.50 | 0.00 | - | 30 | 274 | 88.23% |
| NVDA250117C00300000 | 2024-04-19 3:19PM EDT | 2025-01-17 | 489.73 | 508.70 | 514.25 | 0.00 | - | 28 | 738 | 85.64% |
| NVDA250221C00300000 | 2024-04-22 10:54AM EDT | 2025-02-21 | 489.73 | 509.95 | 517.05 | 0.00 | - | 4 | 13 | 83.41% |
| NVDA250620C00300000 | 2024-04-23 11:26AM EDT | 2025-06-20 | 549.59 | 517.30 | 524.15 | 0.00 | - | 1 | 1,064 | 78.53% |
| NVDA251219C00300000 | 2024-04-24 2:52PM EDT | 2025-12-19 | 532.00 | 526.35 | 537.10 | +1.00 | +0.19% | 2 | 1,060 | 74.39% |
| NVDA260116C00300000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 500.50 | 528.05 | 538.70 | 0.00 | - | 3 | 248 | 73.93% |
| NVDA260618C00300000 | 2024-04-24 11:44AM EDT | 2026-06-18 | 554.00 | 533.80 | 547.70 | -6.00 | -1.07% | 4 | 88 | 71.02% |
| NVDA261218C00300000 | 2024-04-23 9:47AM EDT | 2026-12-18 | 566.81 | 543.25 | 558.75 | 0.00 | - | 6 | 176 | 69.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00300000 | 2024-04-19 3:40PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.01 | 0.00 | - | 7 | 11 | 300.00% |
| NVDA240503P00300000 | 2024-04-22 9:30AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 82 | 185.94% |
| NVDA240510P00300000 | 2024-04-24 2:43PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 96 | 135.16% |
| NVDA240517P00300000 | 2024-04-23 10:03AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.05 | 0.00 | - | 53 | 2,447 | 119.92% |
| NVDA240524P00300000 | 2024-04-24 9:47AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.15 | -0.05 | -55.56% | 3 | 32 | 114.45% |
| NVDA240531P00300000 | 2024-04-22 10:25AM EDT | 2024-05-31 | 0.10 | 0.01 | 0.10 | 0.00 | - | 1 | 3 | 100.00% |
| NVDA240621P00300000 | 2024-04-24 2:26PM EDT | 2024-06-21 | 0.18 | 0.18 | 0.23 | -0.02 | -10.00% | 5 | 6,581 | 90.92% |
| NVDA240719P00300000 | 2024-04-24 2:17PM EDT | 2024-07-19 | 0.27 | 0.20 | 0.38 | +0.01 | +3.85% | 2 | 1,594 | 77.73% |
| NVDA240816P00300000 | 2024-04-23 3:46PM EDT | 2024-08-16 | 0.38 | 0.29 | 0.48 | 0.00 | - | 5 | 1,442 | 69.78% |
| NVDA240920P00300000 | 2024-04-24 3:39PM EDT | 2024-09-20 | 0.70 | 0.52 | 0.74 | +0.05 | +7.69% | 103 | 2,636 | 64.82% |
| NVDA241018P00300000 | 2024-04-24 3:54PM EDT | 2024-10-18 | 0.77 | 0.58 | 1.04 | -0.18 | -18.95% | 2 | 450 | 61.47% |
| NVDA241115P00300000 | 2024-04-24 3:04PM EDT | 2024-11-15 | 1.15 | 0.92 | 1.40 | +0.04 | +3.60% | 4 | 207 | 60.01% |
| NVDA241220P00300000 | 2024-04-24 12:17PM EDT | 2024-12-20 | 1.75 | 1.65 | 2.00 | +0.12 | +7.36% | 5 | 1,788 | 59.34% |
| NVDA250117P00300000 | 2024-04-24 3:13PM EDT | 2025-01-17 | 2.06 | 1.90 | 2.45 | +0.16 | +8.42% | 22 | 3,619 | 57.75% |
| NVDA250221P00300000 | 2024-04-24 2:51PM EDT | 2025-02-21 | 2.56 | 2.20 | 2.73 | -0.49 | -16.07% | 67 | 219 | 55.45% |
| NVDA250620P00300000 | 2024-04-19 3:48PM EDT | 2025-06-20 | 5.95 | 4.45 | 4.85 | 0.00 | - | 15 | 907 | 52.67% |
| NVDA251219P00300000 | 2024-04-24 3:35PM EDT | 2025-12-19 | 8.59 | 8.25 | 8.90 | -0.36 | -4.02% | 12 | 727 | 50.06% |
| NVDA260116P00300000 | 2024-04-24 3:54PM EDT | 2026-01-16 | 9.00 | 8.10 | 10.20 | +0.30 | +3.45% | 18 | 3,077 | 50.95% |
| NVDA260618P00300000 | 2024-04-22 3:46PM EDT | 2026-06-18 | 12.39 | 11.60 | 12.55 | 0.00 | - | 12 | 929 | 48.11% |
| NVDA261218P00300000 | 2024-04-24 3:16PM EDT | 2026-12-18 | 15.80 | 14.70 | 17.10 | +0.48 | +3.13% | 6 | 353 | 47.03% |
© 2024 Yahoo. All rights reserved.