Singapore markets close in 4 hours 28 minutes
Straits Times Index
3,168.96 -18.70 (-0.59%) Nikkei
37,120.88 -958.82 (-2.52%) Hang Seng
16,184.02 -201.85 (-1.23%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,189.37 +175.99 (+0.28%) CMC Crypto 200
1,286.23 +400.69 (+44.00%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00500000 | 2024-04-18 2:52PM EDT | 2024-04-19 | 344.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240426C00500000 | 2024-04-15 3:50PM EDT | 2024-04-26 | 363.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240503C00500000 | 2024-04-18 3:54PM EDT | 2024-05-03 | 347.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240517C00500000 | 2024-04-18 2:43PM EDT | 2024-05-17 | 348.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240524C00500000 | 2024-04-17 10:31AM EDT | 2024-05-24 | 369.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621C00500000 | 2024-04-18 3:32PM EDT | 2024-06-21 | 352.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA240719C00500000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 351.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816C00500000 | 2024-04-18 9:35AM EDT | 2024-08-16 | 350.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00500000 | 2024-04-15 3:59PM EDT | 2024-09-20 | 378.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241018C00500000 | 2024-04-11 2:30PM EDT | 2024-10-18 | 422.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00500000 | 2024-04-01 3:30PM EDT | 2024-11-15 | 425.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220C00500000 | 2024-04-18 12:50PM EDT | 2024-12-20 | 382.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA250117C00500000 | 2024-04-18 3:32PM EDT | 2025-01-17 | 382.48 | 0.00 | 0.00 | -4.02 | -1.04% | 4 | 0 | 0.00% |
| NVDA250221C00500000 | 2024-04-18 12:30PM EDT | 2025-02-21 | 398.49 | 0.00 | 0.00 | -26.11 | -6.15% | 1 | 0 | 0.00% |
| NVDA250321C00500000 | 2024-04-18 2:15PM EDT | 2025-03-21 | 388.88 | 0.00 | 0.00 | -4.77 | -1.21% | 6 | 0 | 0.00% |
| NVDA250620C00500000 | 2024-04-18 1:21PM EDT | 2025-06-20 | 399.23 | 0.00 | 0.00 | -6.77 | -1.67% | 3 | 0 | 0.00% |
| NVDA251219C00500000 | 2024-04-18 12:41PM EDT | 2025-12-19 | 435.40 | 0.00 | 0.00 | -6.60 | -1.49% | 5 | 0 | 0.00% |
| NVDA260116C00500000 | 2024-04-17 12:54PM EDT | 2026-01-16 | 427.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00500000 | 2024-04-12 10:35AM EDT | 2026-06-18 | 487.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00500000 | 2024-04-18 2:31PM EDT | 2026-12-18 | 464.48 | 0.00 | 0.00 | -3.20 | -0.68% | 9 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00500000 | 2024-04-18 3:16PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240426P00500000 | 2024-04-18 2:43PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| NVDA240503P00500000 | 2024-04-18 3:10PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| NVDA240510P00500000 | 2024-04-17 3:32PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDA240517P00500000 | 2024-04-18 3:16PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 25.00% |
| NVDA240524P00500000 | 2024-04-17 3:56PM EDT | 2024-05-24 | 0.67 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| NVDA240621P00500000 | 2024-04-18 3:39PM EDT | 2024-06-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| NVDA240719P00500000 | 2024-04-18 3:26PM EDT | 2024-07-19 | 2.10 | 0.00 | 0.00 | -0.20 | -8.70% | 9 | 0 | 25.00% |
| NVDA240816P00500000 | 2024-04-18 11:07AM EDT | 2024-08-16 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA240920P00500000 | 2024-04-18 12:55PM EDT | 2024-09-20 | 5.35 | 0.00 | 0.00 | -0.50 | -8.55% | 29 | 0 | 12.50% |
| NVDA241018P00500000 | 2024-04-18 10:08AM EDT | 2024-10-18 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA241115P00500000 | 2024-04-18 1:18PM EDT | 2024-11-15 | 8.90 | 0.00 | 0.00 | -0.10 | -1.11% | 32 | 0 | 12.50% |
| NVDA241220P00500000 | 2024-04-18 11:13AM EDT | 2024-12-20 | 11.15 | 0.00 | 0.00 | -1.05 | -8.61% | 20 | 0 | 12.50% |
| NVDA250117P00500000 | 2024-04-18 2:17PM EDT | 2025-01-17 | 13.55 | 0.00 | 0.00 | -0.25 | -1.81% | 68 | 0 | 12.50% |
| NVDA250221P00500000 | 2024-04-18 3:43PM EDT | 2025-02-21 | 16.05 | 0.00 | 0.00 | -0.40 | -2.43% | 15 | 0 | 12.50% |
| NVDA250321P00500000 | 2024-04-18 3:16PM EDT | 2025-03-21 | 18.17 | 0.00 | 0.00 | +0.87 | +5.03% | 6 | 0 | 12.50% |
| NVDA250620P00500000 | 2024-04-18 12:00PM EDT | 2025-06-20 | 23.32 | 0.00 | 0.00 | -1.58 | -6.35% | 2 | 0 | 6.25% |
| NVDA251219P00500000 | 2024-04-18 12:22PM EDT | 2025-12-19 | 34.75 | 0.00 | 0.00 | +1.35 | +4.04% | 2 | 0 | 6.25% |
| NVDA260116P00500000 | 2024-04-18 1:19PM EDT | 2026-01-16 | 38.00 | 0.00 | 0.00 | -0.60 | -1.55% | 8 | 0 | 6.25% |
| NVDA260618P00500000 | 2024-04-18 12:40PM EDT | 2026-06-18 | 45.38 | 0.00 | 0.00 | -1.68 | -3.57% | 20 | 0 | 6.25% |
| NVDA261218P00500000 | 2024-04-18 3:06PM EDT | 2026-12-18 | 56.73 | 0.00 | 0.00 | -0.57 | -0.99% | 332 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.