Singapore markets open in 5 hours 18 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.36 +59.76 (+1.19%) Dow
38,501.57 +261.59 (+0.68%) Nasdaq
15,701.26 +249.95 (+1.62%) Bitcoin USD
66,577.42 +256.26 (+0.39%) CMC Crypto 200
1,433.39 +18.63 (+1.32%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Strike:510.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00510000 | 2024-04-19 2:51PM EDT | 2024-04-26 | 267.63 | 315.60 | 317.45 | 0.00 | - | 7 | 9 | 257.76% |
| NVDA240503C00510000 | 2024-04-19 10:48AM EDT | 2024-05-03 | 313.05 | 316.10 | 318.25 | 0.00 | - | 7 | 9 | 162.07% |
| NVDA240517C00510000 | 2024-04-22 11:17AM EDT | 2024-05-17 | 265.00 | 317.70 | 319.75 | 0.00 | - | 81 | 258 | 116.35% |
| NVDA240621C00510000 | 2024-04-22 3:53PM EDT | 2024-06-21 | 289.30 | 322.10 | 323.90 | 0.00 | - | 1 | 644 | 87.09% |
| NVDA240719C00510000 | 2024-04-22 11:15AM EDT | 2024-07-19 | 274.80 | 324.80 | 327.95 | 0.00 | - | 7 | 94 | 78.21% |
| NVDA240816C00510000 | 2024-04-22 9:34AM EDT | 2024-08-16 | 294.95 | 328.00 | 331.00 | 0.00 | - | 1 | 99 | 72.66% |
| NVDA240920C00510000 | 2024-04-19 10:49AM EDT | 2024-09-20 | 332.85 | 333.40 | 337.15 | 0.00 | - | 3 | 279 | 70.29% |
| NVDA241018C00510000 | 2024-04-22 3:19PM EDT | 2024-10-18 | 311.30 | 336.55 | 341.40 | 0.00 | - | 1 | 9 | 68.13% |
| NVDA241115C00510000 | 2024-04-19 2:58PM EDT | 2024-11-15 | 295.90 | 342.85 | 344.05 | 0.00 | - | 3 | 15 | 67.17% |
| NVDA241220C00510000 | 2024-04-23 2:54PM EDT | 2024-12-20 | 345.23 | 347.95 | 349.95 | +23.51 | +7.31% | 1 | 281 | 66.24% |
| NVDA250117C00510000 | 2024-04-22 1:22PM EDT | 2025-01-17 | 320.33 | 352.10 | 353.75 | 0.00 | - | 1 | 531 | 65.42% |
| NVDA250221C00510000 | 2024-04-19 3:11PM EDT | 2025-02-21 | 311.20 | 357.45 | 359.35 | 0.00 | - | 5 | 19 | 64.96% |
| NVDA250620C00510000 | 2024-04-23 10:24AM EDT | 2025-06-20 | 368.54 | 374.20 | 376.35 | +43.93 | +13.53% | 1 | 219 | 63.54% |
| NVDA251219C00510000 | 2024-04-23 10:33AM EDT | 2025-12-19 | 400.00 | 397.70 | 399.65 | +49.48 | +14.12% | 1 | 642 | 62.42% |
| NVDA260116C00510000 | 2024-04-22 10:23AM EDT | 2026-01-16 | 359.80 | 401.10 | 403.50 | 0.00 | - | 1 | 55 | 62.40% |
| NVDA260618C00510000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 373.10 | 418.25 | 420.70 | 0.00 | - | 1 | 72 | 61.80% |
| NVDA261218C00510000 | 2024-04-23 2:27PM EDT | 2026-12-18 | 437.22 | 436.65 | 440.75 | +31.00 | +7.63% | 2 | 124 | 61.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00510000 | 2024-04-23 3:15PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 178 | 831 | 140.63% |
| NVDA240503P00510000 | 2024-04-23 2:03PM EDT | 2024-05-03 | 0.11 | 0.10 | 0.12 | -0.10 | -47.62% | 41 | 147 | 101.37% |
| NVDA240510P00510000 | 2024-04-22 11:38AM EDT | 2024-05-10 | 0.55 | 0.20 | 0.24 | 0.00 | - | 10 | 30 | 85.25% |
| NVDA240517P00510000 | 2024-04-23 2:22PM EDT | 2024-05-17 | 0.31 | 0.31 | 0.33 | -0.24 | -43.64% | 25 | 697 | 75.54% |
| NVDA240524P00510000 | 2024-04-22 10:33AM EDT | 2024-05-24 | 1.83 | 0.66 | 0.82 | 0.00 | - | 21 | 46 | 74.39% |
| NVDA240531P00510000 | 2024-04-19 10:07AM EDT | 2024-05-31 | 0.93 | 0.93 | 1.09 | 0.00 | - | 1 | 1 | 70.48% |
| NVDA240621P00510000 | 2024-04-23 2:12PM EDT | 2024-06-21 | 1.79 | 1.76 | 1.88 | -0.73 | -28.97% | 38 | 1,049 | 62.39% |
| NVDA240719P00510000 | 2024-04-22 2:15PM EDT | 2024-07-19 | 3.40 | 2.82 | 2.94 | 0.00 | - | 18 | 392 | 55.92% |
| NVDA240816P00510000 | 2024-04-22 11:03AM EDT | 2024-08-16 | 6.60 | 4.20 | 4.35 | 0.00 | - | 42 | 187 | 52.66% |
| NVDA240920P00510000 | 2024-04-19 3:07PM EDT | 2024-09-20 | 12.26 | 6.95 | 7.10 | 0.00 | - | 6 | 250 | 51.53% |
| NVDA241018P00510000 | 2024-04-23 1:25PM EDT | 2024-10-18 | 8.98 | 8.50 | 8.85 | -4.86 | -35.12% | 1 | 30 | 50.08% |
| NVDA241115P00510000 | 2024-04-23 2:57PM EDT | 2024-11-15 | 10.80 | 10.60 | 10.90 | -5.30 | -32.92% | 9 | 200 | 49.17% |
| NVDA241220P00510000 | 2024-04-23 3:19PM EDT | 2024-12-20 | 13.99 | 13.65 | 14.10 | -3.21 | -18.66% | 54 | 250 | 48.85% |
| NVDA250117P00510000 | 2024-04-23 11:55AM EDT | 2025-01-17 | 16.15 | 15.45 | 15.80 | -1.80 | -10.03% | 29 | 600 | 47.83% |
| NVDA250221P00510000 | 2024-04-15 3:22PM EDT | 2025-02-21 | 16.79 | 18.00 | 18.90 | 0.00 | - | 5 | 30 | 47.55% |
| NVDA250620P00510000 | 2024-04-19 10:23AM EDT | 2025-06-20 | 28.63 | 27.10 | 27.55 | 0.00 | - | 1 | 235 | 45.78% |
| NVDA251219P00510000 | 2024-04-23 10:15AM EDT | 2025-12-19 | 41.96 | 39.65 | 40.35 | +4.26 | +11.30% | 1 | 281 | 44.28% |
| NVDA260116P00510000 | 2024-04-17 9:39AM EDT | 2026-01-16 | 36.45 | 41.10 | 41.80 | 0.00 | - | 11 | 580 | 43.92% |
| NVDA260618P00510000 | 2024-03-08 12:05PM EDT | 2026-06-18 | 50.75 | 47.10 | 48.10 | 0.00 | - | 1 | 36 | 41.82% |
| NVDA261218P00510000 | 2024-04-22 10:57AM EDT | 2026-12-18 | 69.00 | 60.15 | 61.65 | 0.00 | - | 11 | 125 | 42.13% |
© 2024 Yahoo. All rights reserved.