Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,145.35 +483.91 (+0.76%) CMC Crypto 200
1,334.09 +21.47 (+1.59%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00320000 | 2024-04-19 10:49AM EDT | 2024-04-19 | 502.80 | 439.40 | 444.95 | -22.36 | -4.26% | 3 | 13 | 617.19% |
| NVDA240426C00320000 | 2024-04-19 10:11AM EDT | 2024-04-26 | 503.24 | 440.10 | 444.85 | -64.23 | -11.32% | 3 | 1 | 243.95% |
| NVDA240517C00320000 | 2024-04-02 11:33AM EDT | 2024-05-17 | 576.00 | 441.25 | 446.20 | 0.00 | - | 1 | 46 | 153.03% |
| NVDA240621C00320000 | 2024-04-18 3:22PM EDT | 2024-06-21 | 501.20 | 442.70 | 448.60 | -27.30 | -5.17% | 1 | 2,678 | 117.08% |
| NVDA240719C00320000 | 2024-04-19 11:35AM EDT | 2024-07-19 | 503.03 | 443.35 | 451.35 | -29.63 | -5.56% | 1 | 20 | 105.23% |
| NVDA240816C00320000 | 2024-04-11 11:48AM EDT | 2024-08-16 | 573.08 | 444.80 | 452.75 | 0.00 | - | 1 | 2 | 96.84% |
| NVDA240920C00320000 | 2024-04-19 2:44PM EDT | 2024-09-20 | 462.12 | 447.30 | 455.25 | -117.13 | -20.22% | 1 | 56 | 91.52% |
| NVDA241220C00320000 | 2024-03-27 3:08PM EDT | 2024-12-20 | 593.00 | 454.90 | 459.85 | 0.00 | - | 1 | 57 | 82.68% |
| NVDA250117C00320000 | 2024-04-16 11:46AM EDT | 2025-01-17 | 567.53 | 456.95 | 461.85 | 0.00 | - | 6 | 496 | 81.11% |
| NVDA250221C00320000 | 2024-03-19 1:28PM EDT | 2025-02-21 | 591.74 | 541.55 | 548.80 | 0.00 | - | 2 | 0 | 155.70% |
| NVDA250321C00320000 | 2024-04-19 3:18PM EDT | 2025-03-21 | 476.50 | 459.80 | 467.70 | -74.73 | -13.56% | 1 | 4 | 78.14% |
| NVDA250620C00320000 | 2024-04-01 2:37PM EDT | 2025-06-20 | 607.95 | 466.35 | 474.35 | 0.00 | - | 3 | 160 | 75.50% |
| NVDA251219C00320000 | 2024-04-10 2:32PM EDT | 2025-12-19 | 584.35 | 478.60 | 486.60 | 0.00 | - | 4 | 95 | 71.91% |
| NVDA260116C00320000 | 2024-04-16 3:50PM EDT | 2026-01-16 | 595.54 | 480.55 | 488.45 | 0.00 | - | 1 | 24 | 71.57% |
| NVDA260618C00320000 | 2024-04-05 9:37AM EDT | 2026-06-18 | 590.39 | 492.05 | 496.25 | 0.00 | - | 2 | 29 | 69.80% |
| NVDA261218C00320000 | 2024-04-19 3:39PM EDT | 2026-12-18 | 507.48 | 500.90 | 508.70 | -108.99 | -17.68% | 2 | 275 | 68.21% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00320000 | 2024-04-08 1:03PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 353 | 462.50% |
| NVDA240426P00320000 | 2024-04-19 3:53PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 2 | 182.81% |
| NVDA240517P00320000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 0.19 | 0.05 | 0.20 | +0.14 | +280.00% | 35 | 184 | 110.74% |
| NVDA240531P00320000 | 2024-04-12 11:08AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.88 | 0.00 | - | 1 | 1 | 104.25% |
| NVDA240621P00320000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 0.39 | 0.31 | 0.40 | +0.20 | +105.26% | 54 | 1,420 | 83.30% |
| NVDA240719P00320000 | 2024-04-19 10:31AM EDT | 2024-07-19 | 0.26 | 0.40 | 0.58 | +0.01 | +4.00% | 1 | 164 | 72.22% |
| NVDA240816P00320000 | 2024-04-19 3:31PM EDT | 2024-08-16 | 0.63 | 0.57 | 0.83 | +0.41 | +186.36% | 76 | 137 | 66.14% |
| NVDA240920P00320000 | 2024-04-19 2:17PM EDT | 2024-09-20 | 1.10 | 0.99 | 1.37 | +0.50 | +83.33% | 2 | 1,455 | 62.52% |
| NVDA241018P00320000 | 2024-04-19 1:35PM EDT | 2024-10-18 | 1.06 | 1.33 | 1.70 | +0.28 | +35.90% | 2 | 25 | 59.73% |
| NVDA241115P00320000 | 2024-04-19 10:29AM EDT | 2024-11-15 | 1.37 | 1.82 | 2.24 | +0.22 | +19.13% | 1 | 32 | 58.25% |
| NVDA241220P00320000 | 2024-04-19 12:41PM EDT | 2024-12-20 | 2.16 | 2.70 | 3.10 | +0.35 | +19.34% | 2 | 776 | 57.30% |
| NVDA250117P00320000 | 2024-04-19 12:51PM EDT | 2025-01-17 | 2.61 | 3.30 | 3.65 | +0.36 | +16.00% | 4 | 712 | 56.09% |
| NVDA250221P00320000 | 2024-04-18 3:16PM EDT | 2025-02-21 | 2.79 | 3.80 | 4.65 | 0.00 | - | 1 | 62 | 54.80% |
| NVDA250321P00320000 | 2024-04-19 2:58PM EDT | 2025-03-21 | 4.65 | 4.65 | 5.15 | +1.35 | +40.91% | 12 | 783 | 54.03% |
| NVDA250620P00320000 | 2024-04-19 3:51PM EDT | 2025-06-20 | 7.35 | 7.10 | 7.60 | +2.35 | +47.00% | 3 | 143 | 52.23% |
| NVDA251219P00320000 | 2024-04-19 10:45AM EDT | 2025-12-19 | 10.25 | 12.10 | 12.80 | +0.90 | +9.63% | 8 | 636 | 50.01% |
| NVDA260116P00320000 | 2024-04-19 12:19PM EDT | 2026-01-16 | 11.29 | 12.80 | 13.55 | +1.52 | +15.56% | 10 | 233 | 49.64% |
| NVDA260618P00320000 | 2024-04-19 2:44PM EDT | 2026-06-18 | 16.95 | 16.70 | 17.65 | +4.33 | +34.31% | 17 | 60 | 47.96% |
| NVDA261218P00320000 | 2024-04-19 10:20AM EDT | 2026-12-18 | 18.55 | 21.10 | 23.55 | +1.55 | +9.12% | 1 | 109 | 47.14% |
© 2024 Yahoo. All rights reserved.