Singapore markets open in 8 hours 57 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,054.21 -16.34 (-0.32%) Dow
38,372.86 -130.83 (-0.34%) Nasdaq
15,664.81 -31.83 (-0.20%) Bitcoin USD
64,628.57 -1,795.57 (-2.70%) CMC Crypto 200
1,397.82 -26.28 (-1.85%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Strike:580.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00580000 | 2024-04-23 9:44AM EDT | 2024-04-26 | 233.40 | 234.40 | 236.40 | 0.00 | - | 4 | 62 | 292.64% |
| NVDA240503C00580000 | 2024-04-19 2:32PM EDT | 2024-05-03 | 205.43 | 232.65 | 235.15 | 0.00 | - | 6 | 9 | 152.77% |
| NVDA240517C00580000 | 2024-04-22 11:12AM EDT | 2024-05-17 | 198.92 | 235.40 | 237.00 | 0.00 | - | 13 | 1,082 | 105.90% |
| NVDA240524C00580000 | 2024-04-19 2:44PM EDT | 2024-05-24 | 201.38 | 237.50 | 242.55 | 0.00 | - | 12 | 7 | 102.64% |
| NVDA240621C00580000 | 2024-04-22 3:54PM EDT | 2024-06-21 | 223.35 | 245.10 | 244.80 | 0.00 | - | 1 | 696 | 82.26% |
| NVDA240719C00580000 | 2024-04-24 9:42AM EDT | 2024-07-19 | 268.90 | 248.95 | 250.00 | +17.35 | +6.90% | 1 | 114 | 73.19% |
| NVDA240816C00580000 | 2024-04-22 1:35PM EDT | 2024-08-16 | 235.65 | 253.00 | 256.85 | 0.00 | - | 3 | 140 | 69.01% |
| NVDA240920C00580000 | 2024-04-23 1:46PM EDT | 2024-09-20 | 271.00 | 263.15 | 264.30 | 0.00 | - | 11 | 383 | 67.52% |
| NVDA241018C00580000 | 2024-04-22 10:26AM EDT | 2024-10-18 | 227.04 | 265.70 | 269.50 | 0.00 | - | 3 | 39 | 64.73% |
| NVDA241115C00580000 | 2024-04-19 9:37AM EDT | 2024-11-15 | 291.16 | 273.55 | 275.65 | 0.00 | - | 1 | 60 | 64.66% |
| NVDA241220C00580000 | 2024-04-22 9:50AM EDT | 2024-12-20 | 266.72 | 280.70 | 282.35 | 0.00 | - | 3 | 377 | 63.78% |
| NVDA250117C00580000 | 2024-04-19 1:30PM EDT | 2025-01-17 | 280.45 | 286.50 | 288.15 | 0.00 | - | 1 | 728 | 63.48% |
| NVDA250221C00580000 | 2024-04-12 2:50PM EDT | 2025-02-21 | 350.79 | 292.65 | 294.70 | 0.00 | - | 2 | 30 | 62.86% |
| NVDA250321C00580000 | 2024-04-23 3:19PM EDT | 2025-03-21 | 308.10 | 297.10 | 299.40 | 0.00 | - | 23 | 59 | 62.31% |
| NVDA250620C00580000 | 2024-04-09 10:55AM EDT | 2025-06-20 | 332.00 | 313.45 | 315.45 | 0.00 | - | 11 | 332 | 61.84% |
| NVDA250919C00580000 | 2024-04-23 9:30AM EDT | 2025-09-19 | 322.45 | 324.50 | 337.80 | 0.00 | - | 2 | 3 | 62.23% |
| NVDA251219C00580000 | 2024-04-09 2:53PM EDT | 2025-12-19 | 370.50 | 341.85 | 343.35 | 0.00 | - | 1 | 206 | 61.20% |
| NVDA260116C00580000 | 2024-04-18 10:04AM EDT | 2026-01-16 | 373.28 | 346.35 | 348.65 | 0.00 | - | 1 | 332 | 61.44% |
| NVDA260618C00580000 | 2024-04-19 1:38PM EDT | 2026-06-18 | 359.58 | 366.85 | 369.15 | 0.00 | - | 4 | 63 | 61.18% |
| NVDA261218C00580000 | 2024-04-22 9:39AM EDT | 2026-12-18 | 365.86 | 386.05 | 390.95 | 0.00 | - | 2 | 102 | 60.58% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00580000 | 2024-04-24 11:45AM EDT | 2024-04-26 | 0.08 | 0.07 | 0.09 | +0.05 | +166.67% | 240 | 802 | 133.20% |
| NVDA240503P00580000 | 2024-04-24 11:16AM EDT | 2024-05-03 | 0.20 | 0.21 | 0.23 | -0.03 | -13.04% | 12 | 1,255 | 81.45% |
| NVDA240510P00580000 | 2024-04-24 11:29AM EDT | 2024-05-10 | 0.43 | 0.45 | 0.50 | -0.03 | -6.52% | 8 | 45 | 68.87% |
| NVDA240517P00580000 | 2024-04-24 10:13AM EDT | 2024-05-17 | 0.74 | 0.77 | 0.81 | +0.06 | +8.82% | 9 | 1,077 | 62.35% |
| NVDA240524P00580000 | 2024-04-24 10:31AM EDT | 2024-05-24 | 2.23 | 2.34 | 2.54 | +0.26 | +13.20% | 32 | 180 | 66.59% |
| NVDA240531P00580000 | 2024-04-23 3:20PM EDT | 2024-05-31 | 2.64 | 2.92 | 3.20 | 0.00 | - | 22 | 24 | 62.94% |
| NVDA240621P00580000 | 2024-04-24 9:32AM EDT | 2024-06-21 | 4.20 | 4.95 | 5.15 | -0.35 | -7.69% | 1 | 1,590 | 56.42% |
| NVDA240719P00580000 | 2024-04-23 9:59AM EDT | 2024-07-19 | 6.75 | 7.55 | 7.80 | -0.85 | -11.18% | 7 | 353 | 51.58% |
| NVDA240816P00580000 | 2024-04-23 2:52PM EDT | 2024-08-16 | 9.19 | 10.30 | 10.60 | -0.16 | -1.71% | 1 | 291 | 49.07% |
| NVDA240920P00580000 | 2024-04-23 1:25PM EDT | 2024-09-20 | 14.55 | 15.60 | 16.25 | -0.45 | -3.00% | 2 | 633 | 49.06% |
| NVDA241018P00580000 | 2024-04-24 10:19AM EDT | 2024-10-18 | 17.05 | 18.35 | 18.90 | -1.85 | -9.79% | 11 | 867 | 47.41% |
| NVDA241115P00580000 | 2024-04-23 2:55PM EDT | 2024-11-15 | 20.71 | 21.90 | 22.35 | 0.00 | - | 7 | 513 | 46.79% |
| NVDA241220P00580000 | 2024-04-23 11:06AM EDT | 2024-12-20 | 26.15 | 26.45 | 27.10 | 0.00 | - | 1 | 597 | 46.54% |
| NVDA250117P00580000 | 2024-04-24 10:43AM EDT | 2025-01-17 | 27.20 | 29.05 | 29.70 | -0.35 | -1.27% | 2 | 744 | 45.68% |
| NVDA250221P00580000 | 2024-04-23 1:59PM EDT | 2025-02-21 | 31.50 | 33.20 | 34.15 | 0.00 | - | 1 | 223 | 45.52% |
| NVDA250321P00580000 | 2024-04-24 9:31AM EDT | 2025-03-21 | 33.50 | 35.90 | 36.95 | -1.25 | -3.60% | 1 | 113 | 45.05% |
| NVDA250620P00580000 | 2024-04-22 3:01PM EDT | 2025-06-20 | 48.25 | 44.85 | 45.70 | 0.00 | - | 1 | 298 | 43.90% |
| NVDA251219P00580000 | 2024-04-23 11:34AM EDT | 2025-12-19 | 60.01 | 60.40 | 61.55 | 0.00 | - | 1 | 171 | 42.46% |
| NVDA260116P00580000 | 2024-04-23 11:34AM EDT | 2026-01-16 | 61.77 | 62.40 | 63.55 | 0.00 | - | 1 | 84 | 42.21% |
| NVDA260618P00580000 | 2024-04-22 11:29AM EDT | 2026-06-18 | 81.95 | 73.65 | 74.90 | 0.00 | - | 1 | 54 | 41.35% |
| NVDA261218P00580000 | 2024-04-23 2:53PM EDT | 2026-12-18 | 84.36 | 85.25 | 86.85 | 0.00 | - | 3 | 662 | 40.49% |
© 2024 Yahoo. All rights reserved.