Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,649.14 +548.82 (+0.83%) CMC Crypto 200
1,440.68 +16.57 (+1.16%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:460.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00460000 | 2024-04-11 10:43AM EDT | 2024-04-26 | 424.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240503C00460000 | 2024-04-09 11:35AM EDT | 2024-05-03 | 379.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240510C00460000 | 2024-04-09 1:19PM EDT | 2024-05-10 | 386.94 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| NVDA240517C00460000 | 2024-04-22 11:15AM EDT | 2024-05-17 | 314.90 | 0.00 | 0.00 | 0.00 | - | 5 | 156 | 0.00% |
| NVDA240524C00460000 | 2024-04-19 1:14PM EDT | 2024-05-24 | 355.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA240621C00460000 | 2024-04-22 11:11AM EDT | 2024-06-21 | 320.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00460000 | 2024-04-23 12:46PM EDT | 2024-07-19 | 367.90 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 0.00% |
| NVDA240816C00460000 | 2024-04-16 3:47PM EDT | 2024-08-16 | 427.54 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240920C00460000 | 2024-04-19 2:06PM EDT | 2024-09-20 | 341.54 | 0.00 | 0.00 | 0.00 | - | 2 | 351 | 0.00% |
| NVDA241018C00460000 | 2024-04-23 2:28PM EDT | 2024-10-18 | 382.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00460000 | 2024-04-23 2:28PM EDT | 2024-11-15 | 386.08 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA241220C00460000 | 2024-04-23 10:21AM EDT | 2024-12-20 | 385.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00460000 | 2024-04-23 11:06AM EDT | 2025-01-17 | 389.12 | 0.00 | 0.00 | 0.00 | - | 2 | 523 | 0.00% |
| NVDA250221C00460000 | 2024-04-22 11:52AM EDT | 2025-02-21 | 359.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00460000 | 2024-04-23 1:52PM EDT | 2025-03-21 | 400.95 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NVDA250620C00460000 | 2024-03-12 12:01PM EDT | 2025-06-20 | 496.92 | 469.70 | 477.00 | 0.00 | - | 1 | 747 | 97.56% |
| NVDA251219C00460000 | 2024-04-19 11:09AM EDT | 2025-12-19 | 434.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA260116C00460000 | 2024-04-08 10:18AM EDT | 2026-01-16 | 484.04 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 0.00% |
| NVDA260618C00460000 | 2024-04-02 10:22AM EDT | 2026-06-18 | 504.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA261218C00460000 | 2024-04-19 3:35PM EDT | 2026-12-18 | 417.19 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00460000 | 2024-04-23 12:07PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 295 | 50.00% |
| NVDA240503P00460000 | 2024-04-23 3:41PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 109 | 50.00% |
| NVDA240510P00460000 | 2024-04-23 3:04PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 50.00% |
| NVDA240517P00460000 | 2024-04-23 12:49PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 1,033 | 50.00% |
| NVDA240524P00460000 | 2024-04-19 3:33PM EDT | 2024-05-24 | 1.24 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| NVDA240531P00460000 | 2024-04-23 3:17PM EDT | 2024-05-31 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| NVDA240621P00460000 | 2024-04-23 3:17PM EDT | 2024-06-21 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,334 | 25.00% |
| NVDA240719P00460000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 894 | 25.00% |
| NVDA240816P00460000 | 2024-04-23 3:23PM EDT | 2024-08-16 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 25.00% |
| NVDA240920P00460000 | 2024-04-22 1:39PM EDT | 2024-09-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10 | 713 | 12.50% |
| NVDA241018P00460000 | 2024-04-22 9:32AM EDT | 2024-10-18 | 7.49 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| NVDA241115P00460000 | 2024-04-22 3:40PM EDT | 2024-11-15 | 7.95 | 0.00 | 0.00 | 0.00 | - | 12 | 397 | 12.50% |
| NVDA241220P00460000 | 2024-04-22 10:27AM EDT | 2024-12-20 | 12.40 | 0.00 | 0.00 | 0.00 | - | 61 | 404 | 12.50% |
| NVDA250117P00460000 | 2024-04-23 12:53PM EDT | 2025-01-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,020 | 12.50% |
| NVDA250221P00460000 | 2024-04-19 9:41AM EDT | 2025-02-21 | 11.84 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| NVDA250321P00460000 | 2024-04-22 9:41AM EDT | 2025-03-21 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| NVDA250620P00460000 | 2024-04-19 3:32PM EDT | 2025-06-20 | 24.98 | 0.00 | 0.00 | 0.00 | - | 2 | 946 | 12.50% |
| NVDA251219P00460000 | 2024-04-19 10:28AM EDT | 2025-12-19 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 519 | 6.25% |
| NVDA260116P00460000 | 2024-04-17 11:37AM EDT | 2026-01-16 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 6.25% |
| NVDA260618P00460000 | 2024-04-19 12:08PM EDT | 2026-06-18 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| NVDA261218P00460000 | 2024-04-19 12:23PM EDT | 2026-12-18 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 6.25% |
© 2024 Yahoo. All rights reserved.