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
64,235.91 +728.24 (+1.15%) CMC Crypto 200
1,379.27 +66.65 (+5.07%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Strike:330.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00330000 | 2024-04-19 11:57AM EDT | 2024-04-19 | 484.99 | 479.50 | 481.25 | -30.38 | -5.89% | 29 | 165 | 0.00% |
| NVDA240517C00330000 | 2024-04-05 3:14PM EDT | 2024-05-17 | 494.42 | 480.40 | 482.65 | -56.88 | -10.32% | 4 | 36 | 134.96% |
| NVDA240621C00330000 | 2024-04-19 12:03PM EDT | 2024-06-21 | 486.82 | 481.30 | 484.25 | -61.22 | -11.17% | 6 | 940 | 93.07% |
| NVDA240719C00330000 | 2024-04-19 11:57AM EDT | 2024-07-19 | 490.76 | 483.70 | 487.95 | -83.74 | -14.58% | 1 | 14 | 100.35% |
| NVDA240816C00330000 | 2024-04-19 12:17PM EDT | 2024-08-16 | 484.70 | 485.15 | 489.70 | -108.13 | -18.24% | 3 | 35 | 94.07% |
| NVDA240920C00330000 | 2024-04-16 1:15PM EDT | 2024-09-20 | 556.50 | 486.90 | 491.35 | 0.00 | - | 1 | 62 | 87.65% |
| NVDA241018C00330000 | 2024-03-22 3:45PM EDT | 2024-10-18 | 622.80 | 488.65 | 493.15 | 0.00 | - | 3 | 3 | 84.79% |
| NVDA241115C00330000 | 2024-02-23 12:54PM EDT | 2024-11-15 | 481.43 | 623.00 | 630.25 | 0.00 | - | 3 | 3 | 230.13% |
| NVDA241220C00330000 | 2024-04-19 12:53PM EDT | 2024-12-20 | 494.94 | 491.95 | 496.55 | +22.94 | +5.11% | 10 | 314 | 79.00% |
| NVDA250117C00330000 | 2024-04-16 3:24PM EDT | 2025-01-17 | 566.78 | 495.50 | 499.35 | 0.00 | - | 4 | 1,153 | 79.50% |
| NVDA250221C00330000 | 2024-03-25 11:24AM EDT | 2025-02-21 | 649.12 | 496.55 | 503.40 | 0.00 | - | 2 | 37 | 78.09% |
| NVDA250620C00330000 | 2024-04-18 11:50AM EDT | 2025-06-20 | 555.12 | 504.00 | 511.70 | 0.00 | - | 1 | 280 | 74.00% |
| NVDA251219C00330000 | 2024-04-09 10:28AM EDT | 2025-12-19 | 557.53 | 514.20 | 525.60 | 0.00 | - | 1 | 102 | 70.59% |
| NVDA260116C00330000 | 2024-03-13 1:21PM EDT | 2026-01-16 | 609.00 | 586.05 | 598.90 | 0.00 | - | 1 | 33 | 112.05% |
| NVDA260618C00330000 | 2024-04-01 12:48PM EDT | 2026-06-18 | 529.75 | 527.65 | 535.70 | -89.58 | -14.46% | 1 | 4 | 68.73% |
| NVDA261218C00330000 | 2024-04-11 3:45PM EDT | 2026-12-18 | 634.79 | 538.80 | 546.75 | 0.00 | - | 1 | 30 | 67.38% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00330000 | 2024-04-09 2:00PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 461 | 475.00% |
| NVDA240426P00330000 | 2024-04-19 10:33AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 9 | 168.75% |
| NVDA240510P00330000 | 2024-04-09 11:33AM EDT | 2024-05-10 | 0.08 | 0.02 | 0.08 | 0.00 | - | - | 1 | 120.70% |
| NVDA240517P00330000 | 2024-04-18 12:18PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1 | 358 | 106.64% |
| NVDA240524P00330000 | 2024-04-19 9:46AM EDT | 2024-05-24 | 0.08 | 0.01 | 0.15 | -0.32 | -80.00% | 1 | 2 | 98.24% |
| NVDA240621P00330000 | 2024-04-19 11:15AM EDT | 2024-06-21 | 0.22 | 0.16 | 0.27 | +0.01 | +4.76% | 1 | 5,560 | 81.05% |
| NVDA240719P00330000 | 2024-04-12 12:11PM EDT | 2024-07-19 | 0.24 | 0.26 | 0.38 | 0.00 | - | 2 | 153 | 70.61% |
| NVDA240816P00330000 | 2024-04-19 10:30AM EDT | 2024-08-16 | 0.46 | 0.40 | 0.48 | +0.13 | +39.39% | 7 | 142 | 64.14% |
| NVDA240920P00330000 | 2024-04-19 12:10PM EDT | 2024-09-20 | 0.88 | 0.74 | 1.02 | +0.27 | +44.26% | 2 | 2,088 | 61.57% |
| NVDA241018P00330000 | 2024-04-11 10:02AM EDT | 2024-10-18 | 0.84 | 1.02 | 1.42 | 0.00 | - | 1 | 4 | 59.30% |
| NVDA241115P00330000 | 2024-04-15 12:32PM EDT | 2024-11-15 | 1.25 | 1.40 | 1.89 | 0.00 | - | 1 | 58 | 57.73% |
| NVDA241220P00330000 | 2024-04-19 10:50AM EDT | 2024-12-20 | 2.30 | 2.17 | 2.74 | +0.30 | +15.00% | 2 | 238 | 56.98% |
| NVDA250117P00330000 | 2024-04-18 2:10PM EDT | 2025-01-17 | 2.80 | 2.85 | 3.05 | +0.29 | +11.55% | 5 | 565 | 55.71% |
| NVDA250221P00330000 | 2024-04-16 10:50AM EDT | 2025-02-21 | 2.91 | 3.50 | 3.95 | 0.00 | - | 3 | 41 | 54.69% |
| NVDA250321P00330000 | 2024-04-10 11:59AM EDT | 2025-03-21 | 3.25 | 4.15 | 4.50 | 0.00 | - | 1 | 451 | 53.85% |
| NVDA250620P00330000 | 2024-04-17 12:29PM EDT | 2025-06-20 | 5.65 | 6.30 | 6.85 | 0.00 | - | 1 | 333 | 51.98% |
| NVDA251219P00330000 | 2024-04-19 12:26PM EDT | 2025-12-19 | 11.55 | 11.05 | 11.65 | +1.95 | +20.31% | 6 | 2,275 | 49.63% |
| NVDA260116P00330000 | 2024-04-19 12:19PM EDT | 2026-01-16 | 12.35 | 11.70 | 12.30 | +1.85 | +17.62% | 11 | 75 | 49.20% |
| NVDA260618P00330000 | 2024-04-19 12:28PM EDT | 2026-06-18 | 16.49 | 15.60 | 16.35 | +2.06 | +14.28% | 2 | 124 | 47.62% |
| NVDA261218P00330000 | 2024-04-15 12:26PM EDT | 2026-12-18 | 17.50 | 20.20 | 21.80 | 0.00 | - | 20 | 106 | 46.61% |
© 2024 Yahoo. All rights reserved.