Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,119.21 +40.35 (+0.50%) Bitcoin USD
64,170.39 +332.08 (+0.52%) CMC Crypto 200
1,385.59 -10.95 (-0.78%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:600.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00600000 | 2024-04-25 3:53PM EDT | 2024-04-26 | 225.54 | 0.00 | 0.00 | 0.00 | - | 5 | 211 | 0.00% |
| NVDA240503C00600000 | 2024-04-25 3:46PM EDT | 2024-05-03 | 226.37 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| NVDA240510C00600000 | 2024-04-25 3:53PM EDT | 2024-05-10 | 227.34 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| NVDA240517C00600000 | 2024-04-25 12:15PM EDT | 2024-05-17 | 219.35 | 0.00 | 0.00 | 0.00 | - | 11 | 1,362 | 0.00% |
| NVDA240524C00600000 | 2024-04-24 3:03PM EDT | 2024-05-24 | 203.00 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| NVDA240531C00600000 | 2024-04-25 12:57PM EDT | 2024-05-31 | 230.00 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| NVDA240621C00600000 | 2024-04-25 2:52PM EDT | 2024-06-21 | 236.80 | 0.00 | 0.00 | 0.00 | - | 47 | 4,175 | 0.00% |
| NVDA240719C00600000 | 2024-04-25 2:59PM EDT | 2024-07-19 | 245.65 | 0.00 | 0.00 | 0.00 | - | 15 | 612 | 0.00% |
| NVDA240816C00600000 | 2024-04-25 11:18AM EDT | 2024-08-16 | 238.80 | 0.00 | 0.00 | 0.00 | - | 3 | 432 | 0.00% |
| NVDA240920C00600000 | 2024-04-25 3:50PM EDT | 2024-09-20 | 257.50 | 0.00 | 0.00 | 0.00 | - | 16 | 4,716 | 0.00% |
| NVDA241018C00600000 | 2024-04-24 3:14PM EDT | 2024-10-18 | 241.68 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 0.00% |
| NVDA241115C00600000 | 2024-04-25 10:33AM EDT | 2024-11-15 | 261.71 | 0.00 | 0.00 | 0.00 | - | 10 | 110 | 0.00% |
| NVDA241220C00600000 | 2024-04-25 10:41AM EDT | 2024-12-20 | 267.05 | 0.00 | 0.00 | 0.00 | - | 12 | 963 | 0.00% |
| NVDA250117C00600000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 286.77 | 0.00 | 0.00 | 0.00 | - | 6 | 3,784 | 0.00% |
| NVDA250221C00600000 | 2024-04-25 2:09PM EDT | 2025-02-21 | 294.00 | 0.00 | 0.00 | 0.00 | - | 17 | 176 | 0.00% |
| NVDA250321C00600000 | 2024-04-25 1:06PM EDT | 2025-03-21 | 295.00 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 0.00% |
| NVDA250620C00600000 | 2024-04-25 12:29PM EDT | 2025-06-20 | 308.50 | 0.00 | 0.00 | 0.00 | - | 6 | 1,625 | 0.00% |
| NVDA251219C00600000 | 2024-04-25 10:02AM EDT | 2025-12-19 | 327.50 | 0.00 | 0.00 | 0.00 | - | 2 | 897 | 0.00% |
| NVDA260116C00600000 | 2024-04-25 11:36AM EDT | 2026-01-16 | 335.35 | 0.00 | 0.00 | 0.00 | - | 3 | 733 | 0.00% |
| NVDA260618C00600000 | 2024-04-24 11:14AM EDT | 2026-06-18 | 362.00 | 0.00 | 0.00 | 0.00 | - | 5 | 161 | 0.00% |
| NVDA261218C00600000 | 2024-04-25 2:45PM EDT | 2026-12-18 | 385.20 | 0.00 | 0.00 | 0.00 | - | 5 | 479 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00600000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 715 | 3,038 | 50.00% |
| NVDA240503P00600000 | 2024-04-25 3:56PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.00 | 0.00 | - | 505 | 1,589 | 50.00% |
| NVDA240510P00600000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 0.41 | 0.00 | 0.00 | 0.00 | - | 91 | 336 | 25.00% |
| NVDA240517P00600000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,449 | 6,303 | 25.00% |
| NVDA240524P00600000 | 2024-04-25 3:49PM EDT | 2024-05-24 | 2.84 | 0.00 | 0.00 | 0.00 | - | 69 | 1,113 | 25.00% |
| NVDA240531P00600000 | 2024-04-25 3:51PM EDT | 2024-05-31 | 3.46 | 0.00 | 0.00 | 0.00 | - | 121 | 464 | 25.00% |
| NVDA240621P00600000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 5.73 | 0.00 | 0.00 | 0.00 | - | 187 | 4,526 | 12.50% |
| NVDA240719P00600000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 8.70 | 0.00 | 0.00 | 0.00 | - | 40 | 1,427 | 12.50% |
| NVDA240816P00600000 | 2024-04-25 3:54PM EDT | 2024-08-16 | 12.05 | 0.00 | 0.00 | 0.00 | - | 187 | 1,130 | 12.50% |
| NVDA240920P00600000 | 2024-04-25 3:53PM EDT | 2024-09-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 86 | 2,211 | 12.50% |
| NVDA241018P00600000 | 2024-04-25 3:44PM EDT | 2024-10-18 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 213 | 6.25% |
| NVDA241115P00600000 | 2024-04-25 3:43PM EDT | 2024-11-15 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,288 | 6.25% |
| NVDA241220P00600000 | 2024-04-25 2:05PM EDT | 2024-12-20 | 29.50 | 0.00 | 0.00 | 0.00 | - | 89 | 1,785 | 6.25% |
| NVDA250117P00600000 | 2024-04-25 3:27PM EDT | 2025-01-17 | 32.22 | 0.00 | 0.00 | 0.00 | - | 12 | 3,801 | 6.25% |
| NVDA250221P00600000 | 2024-04-25 3:39PM EDT | 2025-02-21 | 37.00 | 0.00 | 0.00 | 0.00 | - | 24 | 345 | 6.25% |
| NVDA250321P00600000 | 2024-04-25 2:12PM EDT | 2025-03-21 | 39.77 | 0.00 | 0.00 | 0.00 | - | 316 | 697 | 6.25% |
| NVDA250620P00600000 | 2024-04-25 1:47PM EDT | 2025-06-20 | 49.85 | 0.00 | 0.00 | 0.00 | - | 5 | 1,726 | 6.25% |
| NVDA250919P00600000 | 2024-04-23 3:36PM EDT | 2025-09-19 | 57.00 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 6.25% |
| NVDA251219P00600000 | 2024-04-25 9:44AM EDT | 2025-12-19 | 70.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00600000 | 2024-04-25 3:15PM EDT | 2026-01-16 | 68.00 | 0.00 | 0.00 | 0.00 | - | 8 | 709 | 6.25% |
| NVDA260618P00600000 | 2024-04-25 3:18PM EDT | 2026-06-18 | 79.40 | 0.00 | 0.00 | 0.00 | - | 6 | 576 | 3.13% |
| NVDA261218P00600000 | 2024-04-25 3:18PM EDT | 2026-12-18 | 91.00 | 0.00 | 0.00 | 0.00 | - | 25 | 1,461 | 3.13% |
© 2024 Yahoo. All rights reserved.