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
7,885.78 +8.73 (+0.11%) Bitcoin USD
64,432.27 +671.39 (+1.05%) CMC Crypto 200
1,334.09 +21.46 (+1.66%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Strike:400.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00400000 | 2024-04-19 9:36AM EDT | 2024-04-19 | 437.38 | 421.70 | 424.40 | -8.72 | -1.95% | 2 | 518 | 691.02% |
| NVDA240426C00400000 | 2024-04-18 2:42PM EDT | 2024-04-26 | 445.30 | 421.95 | 424.25 | 0.00 | - | 1 | 27 | 245.36% |
| NVDA240503C00400000 | 2024-04-18 10:10AM EDT | 2024-05-03 | 449.89 | 423.10 | 426.25 | 0.00 | - | 1 | 2 | 199.24% |
| NVDA240510C00400000 | 2024-04-17 1:41PM EDT | 2024-05-10 | 453.50 | 422.20 | 426.10 | 0.00 | - | 1 | 21 | 159.63% |
| NVDA240517C00400000 | 2024-04-18 9:46AM EDT | 2024-05-17 | 443.00 | 425.10 | 427.55 | 0.00 | - | 7 | 342 | 154.65% |
| NVDA240524C00400000 | 2024-04-12 2:16PM EDT | 2024-05-24 | 488.00 | 422.15 | 426.80 | 0.00 | - | 2 | 27 | 127.19% |
| NVDA240621C00400000 | 2024-04-18 2:49PM EDT | 2024-06-21 | 450.45 | 426.65 | 430.00 | 0.00 | - | 13 | 2,290 | 111.70% |
| NVDA240719C00400000 | 2024-04-03 3:26PM EDT | 2024-07-19 | 499.30 | 427.65 | 431.85 | 0.00 | - | 1 | 65 | 97.13% |
| NVDA240816C00400000 | 2024-04-18 12:20PM EDT | 2024-08-16 | 466.76 | 429.15 | 433.50 | 0.00 | - | 1 | 25 | 88.56% |
| NVDA240920C00400000 | 2024-04-17 3:41PM EDT | 2024-09-20 | 453.00 | 432.35 | 436.60 | 0.00 | - | 2 | 976 | 83.50% |
| NVDA241018C00400000 | 2024-04-12 2:49PM EDT | 2024-10-18 | 490.00 | 436.45 | 440.75 | 0.00 | - | 2 | 6 | 82.81% |
| NVDA241115C00400000 | 2024-03-08 2:11PM EDT | 2024-11-15 | 502.70 | 495.10 | 501.05 | 0.00 | - | 1 | 27 | 134.03% |
| NVDA241220C00400000 | 2024-04-19 10:27AM EDT | 2024-12-20 | 440.00 | 441.40 | 446.35 | -75.00 | -14.56% | 20 | 617 | 77.31% |
| NVDA250117C00400000 | 2024-04-19 10:44AM EDT | 2025-01-17 | 442.50 | 444.05 | 448.20 | -23.35 | -5.01% | 10 | 2,387 | 75.49% |
| NVDA250221C00400000 | 2024-04-09 10:46AM EDT | 2025-02-21 | 465.27 | 445.00 | 451.30 | 0.00 | - | 1 | 45 | 72.91% |
| NVDA250321C00400000 | 2024-04-19 10:32AM EDT | 2025-03-21 | 448.25 | 448.40 | 454.40 | -37.75 | -7.77% | 1 | 118 | 72.54% |
| NVDA250620C00400000 | 2024-04-15 9:35AM EDT | 2025-06-20 | 520.00 | 456.50 | 463.40 | 0.00 | - | 1 | 1,511 | 70.37% |
| NVDA251219C00400000 | 2024-04-16 10:15AM EDT | 2025-12-19 | 530.00 | 474.65 | 477.60 | 0.00 | - | 2 | 718 | 67.71% |
| NVDA260116C00400000 | 2024-04-16 2:12PM EDT | 2026-01-16 | 535.00 | 476.20 | 483.90 | 0.00 | - | 1 | 817 | 68.20% |
| NVDA260618C00400000 | 2024-04-17 3:58PM EDT | 2026-06-18 | 512.00 | 492.20 | 494.95 | 0.00 | - | 3 | 507 | 67.25% |
| NVDA261218C00400000 | 2024-04-18 10:57AM EDT | 2026-12-18 | 534.60 | 503.95 | 510.20 | 0.00 | - | 3 | 303 | 65.87% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00400000 | 2024-04-17 1:16PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 4,484 | 387.50% |
| NVDA240426P00400000 | 2024-04-19 10:31AM EDT | 2024-04-26 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 9 | 110 | 154.69% |
| NVDA240503P00400000 | 2024-04-19 10:27AM EDT | 2024-05-03 | 0.06 | 0.06 | 0.08 | +0.02 | +50.00% | 3 | 39 | 121.48% |
| NVDA240510P00400000 | 2024-04-18 10:35AM EDT | 2024-05-10 | 0.08 | 0.10 | 0.13 | 0.00 | - | 1 | 31 | 104.98% |
| NVDA240517P00400000 | 2024-04-18 3:19PM EDT | 2024-05-17 | 0.14 | 0.16 | 0.18 | 0.00 | - | 18 | 3,404 | 95.12% |
| NVDA240524P00400000 | 2024-04-17 2:28PM EDT | 2024-05-24 | 0.15 | 0.17 | 0.38 | 0.00 | - | 1 | 2 | 89.84% |
| NVDA240621P00400000 | 2024-04-19 10:16AM EDT | 2024-06-21 | 0.46 | 0.50 | 0.57 | +0.06 | +15.00% | 18 | 5,302 | 72.88% |
| NVDA240719P00400000 | 2024-04-19 10:32AM EDT | 2024-07-19 | 0.77 | 0.73 | 0.85 | +0.09 | +13.24% | 5 | 1,391 | 63.93% |
| NVDA240816P00400000 | 2024-04-19 10:38AM EDT | 2024-08-16 | 1.16 | 1.12 | 1.20 | +0.25 | +27.47% | 40 | 296 | 59.06% |
| NVDA240920P00400000 | 2024-04-19 10:23AM EDT | 2024-09-20 | 2.05 | 2.01 | 2.20 | +0.30 | +17.14% | 10 | 4,047 | 56.98% |
| NVDA241018P00400000 | 2024-04-18 3:49PM EDT | 2024-10-18 | 2.38 | 2.70 | 2.90 | 0.00 | - | 4 | 90 | 55.05% |
| NVDA241115P00400000 | 2024-04-19 10:24AM EDT | 2024-11-15 | 3.50 | 3.55 | 3.80 | +0.35 | +11.11% | 5 | 563 | 53.86% |
| NVDA241220P00400000 | 2024-04-19 10:24AM EDT | 2024-12-20 | 5.05 | 4.85 | 5.20 | +0.65 | +14.77% | 3 | 1,024 | 53.02% |
| NVDA250117P00400000 | 2024-04-19 10:43AM EDT | 2025-01-17 | 6.00 | 5.80 | 6.10 | +0.71 | +13.42% | 50 | 7,451 | 52.03% |
| NVDA250221P00400000 | 2024-04-18 3:16PM EDT | 2025-02-21 | 6.46 | 7.10 | 7.45 | 0.00 | - | 1 | 40 | 51.18% |
| NVDA250321P00400000 | 2024-04-19 10:48AM EDT | 2025-03-21 | 8.30 | 8.20 | 8.60 | +0.83 | +11.11% | 3 | 308 | 50.64% |
| NVDA250620P00400000 | 2024-04-19 10:30AM EDT | 2025-06-20 | 12.50 | 11.95 | 12.40 | +1.40 | +12.93% | 24 | 2,245 | 49.44% |
| NVDA251219P00400000 | 2024-04-19 10:35AM EDT | 2025-12-19 | 19.94 | 19.35 | 19.95 | +2.63 | +15.19% | 2 | 2,114 | 47.28% |
| NVDA260116P00400000 | 2024-04-19 10:33AM EDT | 2026-01-16 | 20.77 | 20.35 | 21.05 | +1.85 | +9.78% | 6 | 1,628 | 46.98% |
| NVDA260618P00400000 | 2024-04-09 11:42AM EDT | 2026-06-18 | 25.82 | 26.40 | 27.00 | 0.00 | - | 2 | 179 | 45.66% |
| NVDA261218P00400000 | 2024-04-18 3:03PM EDT | 2026-12-18 | 33.40 | 33.05 | 34.30 | +1.57 | +4.93% | 3 | 508 | 44.67% |
© 2024 Yahoo. All rights reserved.