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
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,936.98 -934.16 (-1.44%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00170000 | 2024-04-26 1:51PM EDT | 2024-05-17 | 707.35 | 704.10 | 711.70 | -35.97 | -4.84% | 8 | 10 | 271.19% |
| NVDA240621C00170000 | 2024-04-25 1:12PM EDT | 2024-06-21 | 700.00 | 700.00 | 715.05 | +42.86 | +6.52% | 2 | 1,746 | 148.83% |
| NVDA240719C00170000 | 2024-03-07 2:45PM EDT | 2024-07-19 | 752.48 | 706.70 | 719.75 | 0.00 | - | 1 | 1 | 197.58% |
| NVDA240816C00170000 | 2024-03-22 3:58PM EDT | 2024-08-16 | 777.68 | 590.70 | 600.50 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920C00170000 | 2024-04-26 1:51PM EDT | 2024-09-20 | 711.35 | 703.75 | 717.75 | -12.14 | -1.68% | 8 | 18 | 135.39% |
| NVDA241220C00170000 | 2024-03-26 10:50AM EDT | 2024-12-20 | 779.45 | 645.85 | 653.20 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA250117C00170000 | 2024-04-24 9:36AM EDT | 2025-01-17 | 674.38 | 709.75 | 723.80 | 0.00 | - | 2 | 398 | 123.11% |
| NVDA250620C00170000 | 2024-04-19 1:34PM EDT | 2025-06-20 | 642.85 | 712.20 | 728.40 | 0.00 | - | 1 | 70 | 105.66% |
| NVDA251219C00170000 | 2024-02-27 11:02AM EDT | 2025-12-19 | 631.57 | 746.35 | 755.25 | 0.00 | - | 3 | 20 | 128.45% |
| NVDA260116C00170000 | 2024-04-16 2:24PM EDT | 2026-01-16 | 722.05 | 716.10 | 736.00 | 0.00 | - | 1 | 58 | 95.05% |
| NVDA260618C00170000 | 2024-04-05 11:39AM EDT | 2026-06-18 | 728.25 | 722.00 | 737.85 | 0.00 | - | 2 | 14 | 90.04% |
| NVDA261218C00170000 | 2024-04-18 3:58PM EDT | 2026-12-18 | 702.38 | 726.00 | 744.75 | 0.00 | - | 4 | 8 | 86.72% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00170000 | 2024-04-17 3:42PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 190.63% |
| NVDA240621P00170000 | 2024-04-24 12:35PM EDT | 2024-06-21 | 0.08 | 0.01 | 0.15 | 0.00 | - | 1 | 2,883 | 138.67% |
| NVDA240719P00170000 | 2024-02-23 1:27PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 115.82% |
| NVDA240920P00170000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 0.10 | 0.02 | 0.10 | +0.05 | +100.00% | 1 | 256 | 83.98% |
| NVDA241115P00170000 | 2024-04-26 12:14PM EDT | 2024-11-15 | 0.16 | 0.00 | 0.16 | +0.01 | +6.67% | 4 | 21 | 73.34% |
| NVDA241220P00170000 | 2024-04-23 2:53PM EDT | 2024-12-20 | 0.17 | 0.01 | 0.31 | 0.00 | - | 15 | 97 | 72.17% |
| NVDA250117P00170000 | 2024-04-23 3:08PM EDT | 2025-01-17 | 0.30 | 0.20 | 0.58 | 0.00 | - | 10 | 897 | 74.85% |
| NVDA250620P00170000 | 2024-04-16 9:49AM EDT | 2025-06-20 | 0.85 | 0.45 | 1.10 | 0.00 | - | 10 | 357 | 64.66% |
| NVDA251219P00170000 | 2024-04-22 10:23AM EDT | 2025-12-19 | 2.09 | 1.27 | 2.23 | 0.00 | - | 5 | 298 | 60.36% |
| NVDA260116P00170000 | 2024-04-10 3:49PM EDT | 2026-01-16 | 1.65 | 1.34 | 2.35 | 0.00 | - | 5 | 205 | 59.48% |
| NVDA260618P00170000 | 2024-04-02 11:29AM EDT | 2026-06-18 | 2.45 | 1.83 | 3.05 | 0.00 | - | 2 | 61 | 55.71% |
| NVDA261218P00170000 | 2024-04-24 2:43PM EDT | 2026-12-18 | 3.35 | 3.00 | 3.75 | 0.00 | - | 400 | 420 | 52.92% |
© 2024 Yahoo. All rights reserved.