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
64,448.99 +1,733.98 (+2.76%) CMC Crypto 200
1,384.40 +71.78 (+5.47%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Strike:495.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00495000 | 2024-04-19 1:57PM EDT | 2024-04-19 | 300.05 | 295.00 | 298.55 | -51.30 | -14.60% | 10 | 183 | 462.79% |
| NVDA240517C00495000 | 2024-04-17 11:35AM EDT | 2024-05-17 | 366.87 | 297.35 | 299.75 | 0.00 | - | 1 | 376 | 98.71% |
| NVDA240621C00495000 | 2024-04-19 1:57PM EDT | 2024-06-21 | 307.50 | 302.20 | 305.50 | -48.00 | -13.50% | 2 | 634 | 82.34% |
| NVDA240719C00495000 | 2024-04-18 10:46AM EDT | 2024-07-19 | 366.25 | 305.75 | 309.35 | 0.00 | - | 18 | 47 | 75.59% |
| NVDA240920C00495000 | 2024-04-18 3:46PM EDT | 2024-09-20 | 371.91 | 314.80 | 317.55 | 0.00 | - | 1 | 22 | 68.55% |
| NVDA250117C00495000 | 2024-04-17 12:49PM EDT | 2025-01-17 | 386.80 | 332.20 | 334.70 | 0.00 | - | 2 | 621 | 64.33% |
| NVDA250620C00495000 | 2024-04-12 11:22AM EDT | 2025-06-20 | 448.38 | 354.10 | 361.40 | 0.00 | - | 1 | 330 | 64.00% |
| NVDA251219C00495000 | 2024-04-19 1:19PM EDT | 2025-12-19 | 397.93 | 378.10 | 381.05 | -13.87 | -3.37% | 1 | 336 | 62.43% |
| NVDA260116C00495000 | 2024-04-02 10:27AM EDT | 2026-01-16 | 463.05 | 381.20 | 383.90 | 0.00 | - | 12 | 111 | 62.20% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00495000 | 2024-04-19 1:38PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,028 | 256.25% |
| NVDA240517P00495000 | 2024-04-19 1:38PM EDT | 2024-05-17 | 0.41 | 0.49 | 0.54 | +0.23 | +127.78% | 10 | 248 | 73.14% |
| NVDA240621P00495000 | 2024-04-19 2:05PM EDT | 2024-06-21 | 2.18 | 1.95 | 2.04 | +0.68 | +45.33% | 403 | 545 | 60.49% |
| NVDA240719P00495000 | 2024-04-19 1:56PM EDT | 2024-07-19 | 3.00 | 3.05 | 3.30 | +1.10 | +57.89% | 5 | 382 | 54.98% |
| NVDA240920P00495000 | 2024-04-17 2:54PM EDT | 2024-09-20 | 5.20 | 7.80 | 8.10 | 0.00 | - | 2 | 350 | 51.87% |
| NVDA250117P00495000 | 2024-04-17 1:19PM EDT | 2025-01-17 | 12.85 | 16.80 | 17.50 | 0.00 | - | 3 | 535 | 48.67% |
| NVDA250620P00495000 | 2024-04-15 3:33PM EDT | 2025-06-20 | 22.60 | 28.80 | 29.40 | 0.00 | - | 1 | 120 | 46.51% |
| NVDA251219P00495000 | 2024-04-08 10:23AM EDT | 2025-12-19 | 33.23 | 40.95 | 42.10 | 0.00 | - | 2 | 232 | 44.90% |
| NVDA260116P00495000 | 2024-03-19 9:35AM EDT | 2026-01-16 | 40.00 | 34.35 | 37.25 | 0.00 | - | 1 | 266 | 41.75% |
© 2024 Yahoo. All rights reserved.