Singapore markets open in 8 hours 22 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,050.27 -20.28 (-0.40%) Dow
38,351.88 -151.81 (-0.39%) Nasdaq
15,649.40 -47.24 (-0.30%) Bitcoin USD
64,671.50 -1,936.41 (-2.91%) CMC Crypto 200
1,398.08 -26.02 (-1.83%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Strike:430.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00430000 | 2024-04-22 10:42AM EDT | 2024-04-26 | 352.33 | 376.35 | 378.60 | 0.00 | - | 4 | 2 | 396.97% |
| NVDA240503C00430000 | 2024-04-22 10:42AM EDT | 2024-05-03 | 352.92 | 376.85 | 379.05 | 0.00 | - | 2 | 3 | 222.85% |
| NVDA240517C00430000 | 2024-04-23 2:09PM EDT | 2024-05-17 | 398.00 | 379.70 | 381.90 | 0.00 | - | 2 | 407 | 161.22% |
| NVDA240524C00430000 | 2024-04-12 2:19PM EDT | 2024-05-24 | 458.00 | 378.50 | 382.85 | 0.00 | - | 1 | 3 | 141.26% |
| NVDA240621C00430000 | 2024-04-23 2:13PM EDT | 2024-06-21 | 398.84 | 380.70 | 383.35 | 0.00 | - | 2 | 1,832 | 106.82% |
| NVDA240719C00430000 | 2024-04-23 12:46PM EDT | 2024-07-19 | 397.00 | 382.40 | 386.10 | 0.00 | - | 1 | 70 | 93.37% |
| NVDA240816C00430000 | 2024-03-13 9:50AM EDT | 2024-08-16 | 475.54 | 467.30 | 472.00 | 0.00 | - | 1 | 41 | 185.24% |
| NVDA240920C00430000 | 2024-04-22 3:11PM EDT | 2024-09-20 | 381.82 | 391.95 | 394.95 | 0.00 | - | 2 | 224 | 84.95% |
| NVDA241018C00430000 | 2024-04-19 11:38AM EDT | 2024-10-18 | 405.82 | 391.80 | 395.85 | 0.00 | - | 2 | 2 | 78.44% |
| NVDA241115C00430000 | 2024-04-17 2:58PM EDT | 2024-11-15 | 438.50 | 396.80 | 400.50 | 0.00 | - | 2 | 22 | 78.15% |
| NVDA241220C00430000 | 2024-03-27 10:10AM EDT | 2024-12-20 | 490.89 | 401.30 | 405.55 | 0.00 | - | 1 | 240 | 76.73% |
| NVDA250117C00430000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 359.07 | 401.20 | 405.00 | 0.00 | - | 9 | 972 | 72.34% |
| NVDA250221C00430000 | 2024-04-19 10:48AM EDT | 2025-02-21 | 421.82 | 406.10 | 408.95 | 0.00 | - | 1 | 5 | 71.57% |
| NVDA250321C00430000 | 2024-04-08 10:08AM EDT | 2025-03-21 | 474.00 | 409.30 | 411.50 | 0.00 | - | 3 | 20 | 70.60% |
| NVDA250620C00430000 | 2024-04-19 12:28PM EDT | 2025-06-20 | 418.00 | 419.30 | 421.75 | 0.00 | - | 1 | 349 | 68.86% |
| NVDA251219C00430000 | 2024-04-10 1:02PM EDT | 2025-12-19 | 496.57 | 437.35 | 440.00 | 0.00 | - | 1 | 940 | 66.44% |
| NVDA260116C00430000 | 2024-04-19 3:53PM EDT | 2026-01-16 | 400.07 | 440.30 | 443.35 | 0.00 | - | 8 | 226 | 66.41% |
| NVDA260618C00430000 | 2024-04-19 2:29PM EDT | 2026-06-18 | 432.07 | 455.50 | 458.05 | 0.00 | - | 1 | 32 | 65.68% |
| NVDA261218C00430000 | 2024-04-22 2:49PM EDT | 2026-12-18 | 460.96 | 468.50 | 474.85 | 0.00 | - | 1 | 84 | 64.52% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00430000 | 2024-04-24 11:47AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 456 | 203.13% |
| NVDA240503P00430000 | 2024-04-24 9:32AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 10 | 36 | 119.53% |
| NVDA240510P00430000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 0.07 | 0.08 | 0.11 | 0.00 | - | 4 | 52 | 103.13% |
| NVDA240517P00430000 | 2024-04-23 10:47AM EDT | 2024-05-17 | 0.17 | 0.12 | 0.15 | 0.00 | - | 6 | 373 | 89.84% |
| NVDA240531P00430000 | 2024-04-22 9:49AM EDT | 2024-05-31 | 0.70 | 0.17 | 0.73 | 0.00 | - | 2 | 3 | 81.64% |
| NVDA240621P00430000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 0.82 | 0.82 | 0.91 | 0.00 | - | 102 | 1,268 | 71.39% |
| NVDA240719P00430000 | 2024-04-24 11:58AM EDT | 2024-07-19 | 1.36 | 1.31 | 1.42 | +0.09 | +7.09% | 4 | 262 | 62.85% |
| NVDA240816P00430000 | 2024-04-24 12:15PM EDT | 2024-08-16 | 1.99 | 1.92 | 2.06 | -0.04 | -1.97% | 11 | 126 | 58.07% |
| NVDA240920P00430000 | 2024-04-23 12:11PM EDT | 2024-09-20 | 3.05 | 3.15 | 3.45 | 0.00 | - | 4 | 2,283 | 55.60% |
| NVDA241018P00430000 | 2024-04-23 9:59AM EDT | 2024-10-18 | 4.12 | 3.95 | 4.35 | 0.00 | - | 2 | 22 | 53.35% |
| NVDA241115P00430000 | 2024-04-23 2:55PM EDT | 2024-11-15 | 4.84 | 5.00 | 5.60 | 0.00 | - | 7 | 1,798 | 52.13% |
| NVDA241220P00430000 | 2024-04-19 11:28AM EDT | 2024-12-20 | 7.05 | 6.85 | 7.50 | 0.00 | - | 4 | 245 | 51.51% |
| NVDA250117P00430000 | 2024-04-19 2:44PM EDT | 2025-01-17 | 10.41 | 7.95 | 8.60 | 0.00 | - | 10 | 1,021 | 50.40% |
| NVDA250221P00430000 | 2024-04-16 9:49AM EDT | 2025-02-21 | 8.33 | 9.10 | 10.60 | 0.00 | - | 3 | 9 | 50.39% |
| NVDA250321P00430000 | 2024-04-22 9:40AM EDT | 2025-03-21 | 13.40 | 10.25 | 12.35 | 0.00 | - | 5 | 21 | 50.18% |
| NVDA250620P00430000 | 2024-04-22 11:34AM EDT | 2025-06-20 | 17.85 | 15.35 | 15.90 | 0.00 | - | 3 | 356 | 47.67% |
| NVDA251219P00430000 | 2024-04-11 1:54PM EDT | 2025-12-19 | 20.00 | 23.45 | 25.30 | 0.00 | - | 1 | 2,008 | 46.02% |
| NVDA260116P00430000 | 2024-04-19 3:12PM EDT | 2026-01-16 | 30.30 | 25.25 | 25.95 | 0.00 | - | 1 | 138 | 45.37% |
| NVDA260618P00430000 | 2024-04-24 9:59AM EDT | 2026-06-18 | 31.38 | 32.30 | 33.20 | +1.73 | +5.83% | 2 | 54 | 44.38% |
| NVDA261218P00430000 | 2024-04-24 11:01AM EDT | 2026-12-18 | 39.00 | 39.70 | 41.00 | -0.25 | -0.64% | 2 | 70 | 43.28% |
© 2024 Yahoo. All rights reserved.