Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) 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
63,960.03 -2,508.50 (-3.77%) CMC Crypto 200
1,357.06 -25.51 (-1.85%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:410.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00410000 | 2024-04-19 1:48PM EDT | 2024-04-26 | 392.65 | 0.00 | 0.00 | 0.00 | - | 12 | 2 | 0.00% |
| NVDA240503C00410000 | 2024-04-19 10:39AM EDT | 2024-05-03 | 405.57 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA240510C00410000 | 2024-04-23 9:46AM EDT | 2024-05-10 | 404.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240517C00410000 | 2024-04-17 11:41AM EDT | 2024-05-17 | 450.15 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| NVDA240621C00410000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 357.60 | 0.00 | 0.00 | 0.00 | - | 5 | 1,821 | 0.00% |
| NVDA240719C00410000 | 2024-04-22 3:55PM EDT | 2024-07-19 | 389.60 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| NVDA240816C00410000 | 2024-04-17 10:53AM EDT | 2024-08-16 | 453.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA240920C00410000 | 2024-04-24 3:20PM EDT | 2024-09-20 | 400.80 | 0.00 | 0.00 | 0.00 | - | 3 | 553 | 0.00% |
| NVDA241018C00410000 | 2024-04-19 1:54PM EDT | 2024-10-18 | 407.85 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| NVDA241115C00410000 | 2024-04-15 3:24PM EDT | 2024-11-15 | 470.45 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA241220C00410000 | 2024-04-22 12:04PM EDT | 2024-12-20 | 396.00 | 0.00 | 0.00 | 0.00 | - | 5 | 310 | 0.00% |
| NVDA250117C00410000 | 2024-04-23 1:57PM EDT | 2025-01-17 | 437.87 | 0.00 | 0.00 | 0.00 | - | 5 | 376 | 0.00% |
| NVDA250221C00410000 | 2024-04-09 10:53AM EDT | 2025-02-21 | 450.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA250620C00410000 | 2024-03-19 3:33PM EDT | 2025-06-20 | 517.53 | 471.75 | 478.60 | 0.00 | - | 77 | 227 | 97.28% |
| NVDA251219C00410000 | 2024-04-19 2:29PM EDT | 2025-12-19 | 429.97 | 0.00 | 0.00 | 0.00 | - | 1 | 639 | 0.00% |
| NVDA260116C00410000 | 2024-03-26 11:17AM EDT | 2026-01-16 | 592.17 | 0.00 | 0.00 | 0.00 | - | 3 | 213 | 0.00% |
| NVDA260618C00410000 | 2024-04-03 10:29AM EDT | 2026-06-18 | 561.20 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| NVDA261218C00410000 | 2024-04-09 1:00PM EDT | 2026-12-18 | 518.30 | 0.00 | 0.00 | 0.00 | - | 20 | 87 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00410000 | 2024-04-24 10:52AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 590 | 50.00% |
| NVDA240503P00410000 | 2024-04-24 11:06AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| NVDA240510P00410000 | 2024-04-24 10:33AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 66 | 50.00% |
| NVDA240517P00410000 | 2024-04-23 1:44PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 688 | 50.00% |
| NVDA240524P00410000 | 2024-04-22 3:05PM EDT | 2024-05-24 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| NVDA240621P00410000 | 2024-04-24 10:51AM EDT | 2024-06-21 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1,020 | 25.00% |
| NVDA240719P00410000 | 2024-04-24 10:08AM EDT | 2024-07-19 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 582 | 25.00% |
| NVDA240816P00410000 | 2024-04-22 1:53PM EDT | 2024-08-16 | 1.68 | 0.00 | 0.00 | 0.00 | - | 43 | 68 | 25.00% |
| NVDA240920P00410000 | 2024-04-23 12:00PM EDT | 2024-09-20 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1,500 | 25.00% |
| NVDA241018P00410000 | 2024-04-19 2:44PM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 190 | 12.50% |
| NVDA241115P00410000 | 2024-04-22 9:45AM EDT | 2024-11-15 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 12.50% |
| NVDA241220P00410000 | 2024-04-19 2:15PM EDT | 2024-12-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 13 | 243 | 12.50% |
| NVDA250117P00410000 | 2024-04-24 10:10AM EDT | 2025-01-17 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 447 | 12.50% |
| NVDA250221P00410000 | 2024-03-27 2:21PM EDT | 2025-02-21 | 7.53 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| NVDA250321P00410000 | 2024-04-22 10:42AM EDT | 2025-03-21 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| NVDA250620P00410000 | 2024-04-22 9:42AM EDT | 2025-06-20 | 15.65 | 0.00 | 0.00 | 0.00 | - | 22 | 746 | 12.50% |
| NVDA251219P00410000 | 2024-04-22 10:32AM EDT | 2025-12-19 | 24.70 | 0.00 | 0.00 | 0.00 | - | 3 | 393 | 12.50% |
| NVDA260116P00410000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 26.40 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 12.50% |
| NVDA260618P00410000 | 2024-04-24 12:13PM EDT | 2026-06-18 | 28.62 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| NVDA261218P00410000 | 2024-04-11 1:02PM EDT | 2026-12-18 | 31.17 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 6.25% |
© 2024 Yahoo. All rights reserved.