Singapore markets closed
Straits Times Index
3,285.97 -7.16 (-0.22%) 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
64,075.75 -2,428.79 (-3.65%) CMC Crypto 200
1,366.06 -16.52 (-1.20%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:540.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00540000 | 2024-04-22 1:23PM EDT | 2024-04-26 | 252.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240503C00540000 | 2024-04-24 10:33AM EDT | 2024-05-03 | 293.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240510C00540000 | 2024-04-05 2:27PM EDT | 2024-05-10 | 342.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00540000 | 2024-04-22 3:50PM EDT | 2024-05-17 | 257.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240524C00540000 | 2024-04-22 9:51AM EDT | 2024-05-24 | 258.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00540000 | 2024-04-24 3:38PM EDT | 2024-06-21 | 267.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00540000 | 2024-04-24 2:42PM EDT | 2024-07-19 | 273.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816C00540000 | 2024-04-19 2:31PM EDT | 2024-08-16 | 263.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240920C00540000 | 2024-04-24 2:28PM EDT | 2024-09-20 | 287.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA241018C00540000 | 2024-04-22 10:32AM EDT | 2024-10-18 | 264.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00540000 | 2024-04-18 12:19PM EDT | 2024-11-15 | 348.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00540000 | 2024-04-22 9:31AM EDT | 2024-12-20 | 283.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00540000 | 2024-04-23 1:36PM EDT | 2025-01-17 | 321.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00540000 | 2024-04-18 3:58PM EDT | 2025-02-21 | 353.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00540000 | 2024-04-24 12:11PM EDT | 2025-03-21 | 322.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00540000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 326.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00540000 | 2024-04-02 1:02PM EDT | 2025-12-19 | 446.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260116C00540000 | 2024-04-22 10:23AM EDT | 2026-01-16 | 340.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00540000 | 2024-04-02 3:51PM EDT | 2026-06-18 | 465.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA261218C00540000 | 2024-04-22 10:55AM EDT | 2026-12-18 | 375.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00540000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| NVDA240503P00540000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NVDA240510P00540000 | 2024-04-24 2:35PM EDT | 2024-05-10 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240517P00540000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240524P00540000 | 2024-04-24 1:33PM EDT | 2024-05-24 | 1.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240531P00540000 | 2024-04-24 11:51AM EDT | 2024-05-31 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240621P00540000 | 2024-04-24 3:20PM EDT | 2024-06-21 | 3.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NVDA240719P00540000 | 2024-04-23 9:55AM EDT | 2024-07-19 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240816P00540000 | 2024-04-24 3:27PM EDT | 2024-08-16 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240920P00540000 | 2024-04-23 3:53PM EDT | 2024-09-20 | 9.85 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| NVDA241018P00540000 | 2024-04-24 3:37PM EDT | 2024-10-18 | 14.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| NVDA241115P00540000 | 2024-04-23 9:50AM EDT | 2024-11-15 | 15.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA241220P00540000 | 2024-04-24 3:53PM EDT | 2024-12-20 | 21.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250117P00540000 | 2024-04-24 2:27PM EDT | 2025-01-17 | 22.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA250221P00540000 | 2024-04-24 12:02PM EDT | 2025-02-21 | 25.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250321P00540000 | 2024-04-24 3:05PM EDT | 2025-03-21 | 29.56 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NVDA250620P00540000 | 2024-04-19 1:54PM EDT | 2025-06-20 | 37.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219P00540000 | 2024-03-25 2:01PM EDT | 2025-12-19 | 40.40 | 51.15 | 52.60 | 0.00 | - | 2 | 675 | 43.86% |
| NVDA260116P00540000 | 2024-04-11 3:54PM EDT | 2026-01-16 | 41.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| NVDA260618P00540000 | 2024-04-12 1:21PM EDT | 2026-06-18 | 54.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218P00540000 | 2024-04-24 2:53PM EDT | 2026-12-18 | 75.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.