Singapore markets close in 2 hours 41 minutes
Straits Times Index
3,256.86 +31.69 (+0.98%) Nikkei
37,534.54 +95.93 (+0.26%) Hang Seng
16,781.96 +270.27 (+1.64%) FTSE 100
8,023.87 +128.02 (+1.62%) Bitcoin USD
66,577.66 +320.07 (+0.48%) CMC Crypto 200
1,401.81 -12.95 (-0.92%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00590000 | 2024-04-22 3:40PM EDT | 2024-04-26 | 199.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240503C00590000 | 2024-04-22 3:34PM EDT | 2024-05-03 | 204.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240510C00590000 | 2024-04-22 9:47AM EDT | 2024-05-10 | 203.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00590000 | 2024-04-19 3:54PM EDT | 2024-05-17 | 174.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524C00590000 | 2024-04-19 1:47PM EDT | 2024-05-24 | 221.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00590000 | 2024-04-22 3:08PM EDT | 2024-05-31 | 215.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621C00590000 | 2024-04-22 1:54PM EDT | 2024-06-21 | 218.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240719C00590000 | 2024-04-22 11:43AM EDT | 2024-07-19 | 213.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816C00590000 | 2024-04-19 10:13AM EDT | 2024-08-16 | 262.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240920C00590000 | 2024-04-19 12:36PM EDT | 2024-09-20 | 251.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241018C00590000 | 2024-04-19 3:20PM EDT | 2024-10-18 | 228.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115C00590000 | 2024-04-19 11:13AM EDT | 2024-11-15 | 277.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00590000 | 2024-04-17 9:54AM EDT | 2024-12-20 | 323.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00590000 | 2024-04-19 11:07AM EDT | 2025-01-17 | 288.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250221C00590000 | 2024-04-19 3:51PM EDT | 2025-02-21 | 245.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620C00590000 | 2024-04-22 2:59PM EDT | 2025-06-20 | 294.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00590000 | 2024-04-04 3:25PM EDT | 2025-12-19 | 386.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00590000 | 2024-04-22 2:49PM EDT | 2026-01-16 | 325.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00590000 | 2024-04-19 12:38PM EDT | 2026-06-18 | 358.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00590000 | 2024-04-19 3:27PM EDT | 2026-12-18 | 350.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00590000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,598 | 0 | 50.00% |
| NVDA240503P00590000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 0.50 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 25.00% |
| NVDA240510P00590000 | 2024-04-22 3:39PM EDT | 2024-05-10 | 0.96 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 25.00% |
| NVDA240517P00590000 | 2024-04-22 3:41PM EDT | 2024-05-17 | 1.41 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| NVDA240524P00590000 | 2024-04-22 3:06PM EDT | 2024-05-24 | 3.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| NVDA240531P00590000 | 2024-04-22 2:05PM EDT | 2024-05-31 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1,321 | 0 | 12.50% |
| NVDA240621P00590000 | 2024-04-22 3:20PM EDT | 2024-06-21 | 7.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| NVDA240719P00590000 | 2024-04-22 3:35PM EDT | 2024-07-19 | 10.34 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| NVDA240816P00590000 | 2024-04-22 1:05PM EDT | 2024-08-16 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA240920P00590000 | 2024-04-22 1:22PM EDT | 2024-09-20 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241018P00590000 | 2024-04-19 3:13PM EDT | 2024-10-18 | 28.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA241115P00590000 | 2024-04-18 12:03PM EDT | 2024-11-15 | 19.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA241220P00590000 | 2024-04-22 9:40AM EDT | 2024-12-20 | 36.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250117P00590000 | 2024-04-22 9:35AM EDT | 2025-01-17 | 39.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250221P00590000 | 2024-03-19 1:39PM EDT | 2025-02-21 | 34.00 | 32.00 | 32.65 | 0.00 | - | 1 | 27 | 42.07% |
| NVDA250620P00590000 | 2024-04-22 1:59PM EDT | 2025-06-20 | 51.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NVDA251219P00590000 | 2024-04-22 11:00AM EDT | 2025-12-19 | 72.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116P00590000 | 2024-04-19 12:24PM EDT | 2026-01-16 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA260618P00590000 | 2024-04-22 2:59PM EDT | 2026-06-18 | 81.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA261218P00590000 | 2024-04-22 9:39AM EDT | 2026-12-18 | 97.11 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.