Singapore markets close in 6 hours 49 minutes
Straits Times Index
3,263.66 -29.47 (-0.89%) Nikkei
37,741.69 -718.39 (-1.87%) Hang Seng
17,208.00 +6.73 (+0.04%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,186.18 -2,508.12 (-3.76%) CMC Crypto 200
1,388.59 -35.51 (-2.49%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00340000 | 2024-04-23 10:27AM EDT | 2024-04-26 | 482.34 | 455.30 | 458.55 | 0.00 | - | 1 | 2 | 421.48% |
| NVDA240517C00340000 | 2024-04-19 2:30PM EDT | 2024-05-17 | 444.22 | 456.80 | 459.45 | 0.00 | - | 1 | 42 | 161.72% |
| NVDA240524C00340000 | 2024-04-19 12:06PM EDT | 2024-05-24 | 471.58 | 456.40 | 460.85 | 0.00 | - | 1 | 1 | 148.58% |
| NVDA240621C00340000 | 2024-04-19 2:30PM EDT | 2024-06-21 | 446.08 | 458.85 | 461.70 | 0.00 | - | 2 | 359 | 119.06% |
| NVDA240719C00340000 | 2024-03-27 2:53PM EDT | 2024-07-19 | 564.80 | 459.75 | 464.10 | 0.00 | - | 2 | 37 | 105.27% |
| NVDA240816C00340000 | 2024-04-15 10:19AM EDT | 2024-08-16 | 567.78 | 461.55 | 466.30 | 0.00 | - | 1 | 5 | 97.95% |
| NVDA240920C00340000 | 2024-04-19 2:44PM EDT | 2024-09-20 | 445.23 | 463.95 | 468.70 | 0.00 | - | 1 | 79 | 91.51% |
| NVDA241018C00340000 | 2024-04-02 11:09AM EDT | 2024-10-18 | 559.10 | 465.75 | 470.40 | 0.00 | - | 2 | 5 | 87.46% |
| NVDA241115C00340000 | 2024-03-15 10:51AM EDT | 2024-11-15 | 568.67 | 553.20 | 557.80 | 0.00 | - | 2 | 22 | 179.22% |
| NVDA241220C00340000 | 2024-04-02 9:52AM EDT | 2024-12-20 | 557.57 | 470.40 | 475.00 | 0.00 | - | 1 | 259 | 82.16% |
| NVDA250117C00340000 | 2024-04-19 12:23PM EDT | 2025-01-17 | 485.82 | 472.35 | 476.95 | 0.00 | - | 2 | 599 | 80.31% |
| NVDA250221C00340000 | 2024-04-19 2:41PM EDT | 2025-02-21 | 459.50 | 473.00 | 480.60 | 0.00 | - | 2 | 8 | 78.06% |
| NVDA250620C00340000 | 2024-04-24 1:50PM EDT | 2025-06-20 | 503.89 | 481.75 | 489.10 | -146.19 | -22.49% | 1 | 202 | 74.00% |
| NVDA251219C00340000 | 2024-04-19 9:36AM EDT | 2025-12-19 | 540.52 | 493.40 | 503.95 | 0.00 | - | 1 | 168 | 70.81% |
| NVDA260116C00340000 | 2024-03-04 2:22PM EDT | 2026-01-16 | 569.25 | 586.85 | 594.90 | 0.00 | - | 9 | 24 | 122.18% |
| NVDA260618C00340000 | 2024-04-09 10:28AM EDT | 2026-06-18 | 560.53 | 508.25 | 513.40 | 0.00 | - | 1 | 10 | 68.75% |
| NVDA261218C00340000 | 2024-04-23 1:57PM EDT | 2026-12-18 | 550.24 | 517.20 | 527.35 | 0.00 | - | 2 | 31 | 67.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00340000 | 2024-04-22 9:39AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 318.75% |
| NVDA240503P00340000 | 2024-04-22 9:43AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 9 | 180.47% |
| NVDA240510P00340000 | 2024-04-23 3:11PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 126.56% |
| NVDA240517P00340000 | 2024-04-22 10:27AM EDT | 2024-05-17 | 0.14 | 0.00 | 0.07 | 0.00 | - | 12 | 406 | 108.59% |
| NVDA240524P00340000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 1 | 110.16% |
| NVDA240531P00340000 | 2024-04-15 10:44AM EDT | 2024-05-31 | 0.06 | 0.04 | 0.54 | 0.00 | - | - | 1 | 104.69% |
| NVDA240621P00340000 | 2024-04-24 11:45AM EDT | 2024-06-21 | 0.32 | 0.26 | 0.37 | -0.02 | -5.88% | 1 | 3,719 | 84.42% |
| NVDA240719P00340000 | 2024-04-12 12:00PM EDT | 2024-07-19 | 0.28 | 0.38 | 0.53 | 0.00 | - | 3 | 141 | 72.36% |
| NVDA240816P00340000 | 2024-04-22 2:33PM EDT | 2024-08-16 | 0.66 | 0.56 | 0.76 | -0.03 | -4.35% | 2 | 50 | 65.80% |
| NVDA240920P00340000 | 2024-04-22 9:31AM EDT | 2024-09-20 | 0.98 | 0.96 | 1.29 | -0.18 | -15.52% | 1 | 1,123 | 61.87% |
| NVDA241018P00340000 | 2024-04-19 1:38PM EDT | 2024-10-18 | 1.40 | 1.18 | 1.63 | 0.00 | - | 2 | 6 | 58.63% |
| NVDA241115P00340000 | 2024-04-22 3:27PM EDT | 2024-11-15 | 2.10 | 1.71 | 2.22 | 0.00 | - | 1 | 54 | 57.37% |
| NVDA241220P00340000 | 2024-04-22 2:38PM EDT | 2024-12-20 | 2.90 | 2.58 | 3.05 | 0.00 | - | 3 | 680 | 56.31% |
| NVDA250117P00340000 | 2024-04-24 11:30AM EDT | 2025-01-17 | 3.20 | 2.98 | 3.75 | -0.15 | -4.48% | 1 | 1,994 | 54.99% |
| NVDA250221P00340000 | 2024-04-23 9:56AM EDT | 2025-02-21 | 4.04 | 3.40 | 4.80 | 0.00 | - | 1 | 166 | 53.65% |
| NVDA250321P00340000 | 2024-04-08 12:02PM EDT | 2025-03-21 | 3.75 | 4.00 | 5.45 | 0.00 | - | 3 | 10 | 52.76% |
| NVDA250620P00340000 | 2024-04-19 3:25PM EDT | 2025-06-20 | 8.80 | 6.75 | 7.40 | 0.00 | - | 31 | 184 | 50.80% |
| NVDA251219P00340000 | 2024-04-19 10:45AM EDT | 2025-12-19 | 12.50 | 11.25 | 13.40 | 0.00 | - | 1 | 1,344 | 49.47% |
| NVDA260116P00340000 | 2024-04-19 10:26AM EDT | 2026-01-16 | 12.85 | 12.80 | 13.55 | 0.00 | - | 5 | 103 | 48.50% |
| NVDA260618P00340000 | 2024-04-24 11:59AM EDT | 2026-06-18 | 16.26 | 16.65 | 17.85 | +0.16 | +0.99% | 15 | 36 | 46.92% |
| NVDA261218P00340000 | 2024-04-19 12:59PM EDT | 2026-12-18 | 22.79 | 20.70 | 23.75 | 0.00 | - | 3 | 123 | 46.02% |
© 2024 Yahoo. All rights reserved.