Singapore markets close in 6 hours 36 minutes
Straits Times Index
3,290.07 +2.32 (+0.07%) Nikkei
37,811.40 +182.92 (+0.49%) Hang Seng
17,560.93 +276.39 (+1.60%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,576.38 +351.66 (+0.55%) CMC Crypto 200
1,389.68 +7.11 (+0.51%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00370000 | 2024-04-22 1:54PM EDT | 2024-04-26 | 456.35 | 454.90 | 457.70 | +30.16 | +7.08% | 1 | 2 | 733.40% |
| NVDA240517C00370000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 457.75 | 456.25 | 458.85 | -44.63 | -8.88% | 1 | 90 | 153.71% |
| NVDA240531C00370000 | 2024-04-18 12:43PM EDT | 2024-05-31 | 488.05 | 456.10 | 460.95 | 0.00 | - | - | 1 | 131.47% |
| NVDA240621C00370000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 432.00 | 458.35 | 461.50 | 0.00 | - | 2 | 3,115 | 113.79% |
| NVDA240719C00370000 | 2024-04-25 1:48PM EDT | 2024-07-19 | 466.62 | 459.55 | 463.75 | -68.73 | -12.84% | 1 | 105 | 100.48% |
| NVDA240816C00370000 | 2024-03-26 9:56AM EDT | 2024-08-16 | 591.52 | 449.15 | 453.90 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240920C00370000 | 2024-04-09 3:39PM EDT | 2024-09-20 | 489.90 | 464.30 | 469.10 | 0.00 | - | 11 | 70 | 88.24% |
| NVDA241115C00370000 | 2024-04-19 2:17PM EDT | 2024-11-15 | 431.94 | 468.60 | 473.45 | 0.00 | - | 1 | 24 | 82.13% |
| NVDA241220C00370000 | 2024-04-24 11:09AM EDT | 2024-12-20 | 468.51 | 471.65 | 476.20 | 0.00 | - | 2 | 107 | 79.73% |
| NVDA250117C00370000 | 2024-04-10 3:05PM EDT | 2025-01-17 | 514.44 | 473.80 | 478.60 | 0.00 | - | 10 | 913 | 78.12% |
| NVDA250321C00370000 | 2024-04-15 11:53AM EDT | 2025-03-21 | 544.55 | 477.40 | 484.20 | 0.00 | - | 5 | 7 | 74.85% |
| NVDA250620C00370000 | 2024-04-19 2:45PM EDT | 2025-06-20 | 435.78 | 484.85 | 493.05 | 0.00 | - | 2 | 280 | 72.85% |
| NVDA251219C00370000 | 2024-04-19 12:27PM EDT | 2025-12-19 | 483.11 | 498.95 | 508.40 | 0.00 | - | 1 | 378 | 69.84% |
| NVDA260116C00370000 | 2024-03-04 10:56AM EDT | 2026-01-16 | 526.13 | 562.40 | 570.45 | 0.00 | - | 1 | 55 | 101.43% |
| NVDA260618C00370000 | 2024-04-19 2:38PM EDT | 2026-06-18 | 474.00 | 515.15 | 518.45 | 0.00 | - | 4 | 44 | 67.77% |
| NVDA261218C00370000 | 2024-04-05 3:59PM EDT | 2026-12-18 | 581.27 | 526.25 | 532.70 | 0.00 | - | 1 | 24 | 66.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00370000 | 2024-04-23 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 611 | 425.00% |
| NVDA240503P00370000 | 2024-04-25 1:22PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 28 | 166.41% |
| NVDA240510P00370000 | 2024-04-25 10:10AM EDT | 2024-05-10 | 0.04 | 0.03 | 0.06 | 0.00 | - | 2 | 24 | 129.69% |
| NVDA240517P00370000 | 2024-04-25 3:38PM EDT | 2024-05-17 | 0.06 | 0.03 | 0.07 | 0.00 | - | 30 | 526 | 108.01% |
| NVDA240524P00370000 | 2024-04-22 10:56AM EDT | 2024-05-24 | 0.11 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 104.10% |
| NVDA240531P00370000 | 2024-04-17 10:14AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.59 | 0.00 | - | - | 1 | 100.29% |
| NVDA240621P00370000 | 2024-04-23 2:26PM EDT | 2024-06-21 | 0.48 | 0.38 | 0.47 | +0.07 | +17.07% | 1 | 8,464 | 83.11% |
| NVDA240719P00370000 | 2024-04-23 9:37AM EDT | 2024-07-19 | 0.64 | 0.55 | 0.71 | 0.00 | - | 1 | 328 | 71.44% |
| NVDA240816P00370000 | 2024-04-24 12:25PM EDT | 2024-08-16 | 0.96 | 0.79 | 0.98 | 0.00 | - | 2 | 65 | 64.80% |
| NVDA240920P00370000 | 2024-04-25 2:25PM EDT | 2024-09-20 | 1.48 | 1.39 | 1.53 | -0.05 | -3.27% | 2 | 1,377 | 60.80% |
| NVDA241018P00370000 | 2024-04-24 1:31PM EDT | 2024-10-18 | 1.94 | 1.71 | 2.08 | 0.00 | - | 10 | 24 | 58.04% |
| NVDA241115P00370000 | 2024-04-19 3:47PM EDT | 2024-11-15 | 4.05 | 2.32 | 2.75 | 0.00 | - | 1 | 126 | 56.55% |
| NVDA241220P00370000 | 2024-04-24 2:12PM EDT | 2024-12-20 | 3.90 | 3.40 | 3.65 | 0.00 | - | 4 | 898 | 55.37% |
| NVDA250117P00370000 | 2024-04-23 2:20PM EDT | 2025-01-17 | 4.15 | 3.90 | 4.55 | 0.00 | - | 1 | 1,262 | 54.18% |
| NVDA250221P00370000 | 2024-04-24 12:51PM EDT | 2025-02-21 | 5.59 | 4.25 | 6.05 | 0.00 | - | 4 | 24 | 52.96% |
| NVDA250321P00370000 | 2024-04-24 3:44PM EDT | 2025-03-21 | 6.50 | 5.60 | 6.20 | 0.00 | - | 1 | 18 | 52.09% |
| NVDA250620P00370000 | 2024-04-22 9:47AM EDT | 2025-06-20 | 10.60 | 8.50 | 9.00 | 0.00 | - | 1 | 243 | 50.27% |
| NVDA251219P00370000 | 2024-04-04 12:55PM EDT | 2025-12-19 | 12.93 | 14.70 | 15.20 | 0.00 | - | 40 | 567 | 48.22% |
| NVDA260116P00370000 | 2024-04-22 10:39AM EDT | 2026-01-16 | 19.02 | 15.45 | 16.10 | 0.00 | - | 10 | 195 | 47.88% |
| NVDA260618P00370000 | 2024-03-14 10:12AM EDT | 2026-06-18 | 22.27 | 18.45 | 19.10 | 0.00 | - | 2 | 28 | 45.08% |
| NVDA261218P00370000 | 2024-04-22 10:39AM EDT | 2026-12-18 | 30.06 | 25.60 | 26.80 | 0.00 | - | 9 | 62 | 45.03% |
© 2024 Yahoo. All rights reserved.