Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,062.92 +52.32 (+1.04%) Dow
38,439.99 +200.01 (+0.52%) Nasdaq
15,677.61 +226.31 (+1.46%) Bitcoin USD
66,586.20 +588.94 (+0.89%) CMC Crypto 200
1,434.04 +19.28 (+1.36%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Strike:530.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00530000 | 2024-04-09 12:07PM EDT | 2024-04-26 | 317.35 | 294.00 | 296.20 | 0.00 | - | 1 | 5 | 182.91% |
| NVDA240503C00530000 | 2024-04-04 1:05PM EDT | 2024-05-03 | 367.74 | 294.00 | 296.25 | 0.00 | - | 1 | 3 | 111.04% |
| NVDA240510C00530000 | 2024-04-22 9:51AM EDT | 2024-05-10 | 265.40 | 295.15 | 298.50 | 0.00 | - | 1 | 10 | 109.45% |
| NVDA240517C00530000 | 2024-04-22 11:15AM EDT | 2024-05-17 | 246.10 | 296.20 | 298.00 | 0.00 | - | 24 | 1,155 | 94.89% |
| NVDA240524C00530000 | 2024-04-23 11:02AM EDT | 2024-05-24 | 293.62 | 296.85 | 300.30 | -46.98 | -13.79% | 2 | 3 | 91.92% |
| NVDA240621C00530000 | 2024-04-22 10:45AM EDT | 2024-06-21 | 256.25 | 300.50 | 303.40 | 0.00 | - | 4 | 1,074 | 77.14% |
| NVDA240719C00530000 | 2024-04-22 3:23PM EDT | 2024-07-19 | 276.10 | 304.05 | 307.75 | 0.00 | - | 4 | 115 | 71.23% |
| NVDA240816C00530000 | 2024-04-19 10:28AM EDT | 2024-08-16 | 302.42 | 306.70 | 309.85 | 0.00 | - | 2 | 76 | 65.49% |
| NVDA240920C00530000 | 2024-04-19 3:57PM EDT | 2024-09-20 | 263.55 | 313.75 | 315.15 | 0.00 | - | 2 | 576 | 64.42% |
| NVDA241018C00530000 | 2024-04-22 9:34AM EDT | 2024-10-18 | 277.60 | 318.15 | 322.50 | 0.00 | - | 4 | 22 | 64.65% |
| NVDA241115C00530000 | 2024-04-19 2:49PM EDT | 2024-11-15 | 283.00 | 324.15 | 325.70 | 0.00 | - | 3 | 66 | 63.84% |
| NVDA241220C00530000 | 2024-04-22 10:00AM EDT | 2024-12-20 | 297.30 | 329.85 | 331.95 | 0.00 | - | 1 | 250 | 63.30% |
| NVDA250117C00530000 | 2024-04-12 2:59PM EDT | 2025-01-17 | 385.08 | 332.75 | 334.65 | 0.00 | - | 1 | 462 | 61.75% |
| NVDA250221C00530000 | 2024-04-19 3:59PM EDT | 2025-02-21 | 287.75 | 339.15 | 342.00 | 0.00 | - | 2 | 13 | 62.19% |
| NVDA250620C00530000 | 2024-04-19 3:33PM EDT | 2025-06-20 | 313.71 | 358.05 | 360.60 | 0.00 | - | 3 | 124 | 61.70% |
| NVDA251219C00530000 | 2024-04-03 11:42AM EDT | 2025-12-19 | 455.00 | 383.10 | 385.45 | 0.00 | - | 25 | 386 | 61.06% |
| NVDA260116C00530000 | 2024-04-09 10:31AM EDT | 2026-01-16 | 400.80 | 384.70 | 387.40 | 0.00 | - | 2 | 110 | 60.34% |
| NVDA260618C00530000 | 2024-04-01 12:32PM EDT | 2026-06-18 | 476.97 | 403.90 | 406.95 | 0.00 | - | 2 | 141 | 60.43% |
| NVDA261218C00530000 | 2024-04-22 2:48PM EDT | 2026-12-18 | 399.90 | 421.55 | 428.00 | 0.00 | - | 11 | 114 | 60.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00530000 | 2024-04-23 11:17AM EDT | 2024-04-26 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 129 | 734 | 138.28% |
| NVDA240503P00530000 | 2024-04-23 11:18AM EDT | 2024-05-03 | 0.18 | 0.15 | 0.18 | -0.07 | -28.00% | 308 | 94 | 98.05% |
| NVDA240510P00530000 | 2024-04-23 10:47AM EDT | 2024-05-10 | 0.33 | 0.30 | 0.34 | -0.14 | -29.79% | 2 | 37 | 82.62% |
| NVDA240517P00530000 | 2024-04-23 11:15AM EDT | 2024-05-17 | 0.49 | 0.47 | 0.51 | -0.43 | -46.74% | 8 | 1,419 | 73.97% |
| NVDA240524P00530000 | 2024-04-23 9:42AM EDT | 2024-05-24 | 1.40 | 1.03 | 1.17 | -1.80 | -56.25% | 1 | 48 | 73.32% |
| NVDA240531P00530000 | 2024-04-23 11:13AM EDT | 2024-05-31 | 1.34 | 1.31 | 1.49 | -0.65 | -32.66% | 12 | 9 | 68.99% |
| NVDA240621P00530000 | 2024-04-23 10:56AM EDT | 2024-06-21 | 2.41 | 2.37 | 2.44 | -0.62 | -20.46% | 17 | 1,094 | 61.05% |
| NVDA240719P00530000 | 2024-04-22 12:13PM EDT | 2024-07-19 | 5.30 | 3.65 | 3.80 | 0.00 | - | 6 | 485 | 54.85% |
| NVDA240816P00530000 | 2024-04-23 10:34AM EDT | 2024-08-16 | 5.45 | 5.30 | 5.55 | -1.25 | -18.66% | 2 | 317 | 51.77% |
| NVDA240920P00530000 | 2024-04-22 12:40PM EDT | 2024-09-20 | 11.85 | 8.85 | 9.05 | 0.00 | - | 182 | 736 | 51.18% |
| NVDA241018P00530000 | 2024-04-22 2:04PM EDT | 2024-10-18 | 12.95 | 10.60 | 11.05 | 0.00 | - | 1 | 386 | 49.71% |
| NVDA241115P00530000 | 2024-04-22 11:52AM EDT | 2024-11-15 | 17.15 | 13.05 | 13.60 | 0.00 | - | 3 | 38 | 49.02% |
| NVDA241220P00530000 | 2024-04-22 12:38PM EDT | 2024-12-20 | 21.00 | 16.90 | 17.50 | 0.00 | - | 12 | 165 | 48.93% |
| NVDA250117P00530000 | 2024-04-23 9:30AM EDT | 2025-01-17 | 20.50 | 18.60 | 19.10 | -1.13 | -5.22% | 1 | 475 | 47.64% |
| NVDA250221P00530000 | 2024-04-19 3:42PM EDT | 2025-02-21 | 31.50 | 21.70 | 22.40 | 0.00 | - | 5 | 82 | 47.25% |
| NVDA250620P00530000 | 2024-04-19 3:03PM EDT | 2025-06-20 | 41.45 | 31.50 | 32.45 | 0.00 | - | 1 | 516 | 45.82% |
| NVDA251219P00530000 | 2024-04-22 9:50AM EDT | 2025-12-19 | 50.15 | 45.30 | 46.10 | 0.00 | - | 1 | 203 | 44.22% |
| NVDA260116P00530000 | 2024-04-19 2:33PM EDT | 2026-01-16 | 54.62 | 46.85 | 47.65 | 0.00 | - | 1 | 182 | 43.86% |
| NVDA260618P00530000 | 2024-04-09 11:43AM EDT | 2026-06-18 | 57.17 | 56.90 | 58.00 | 0.00 | - | 4 | 54 | 43.02% |
| NVDA261218P00530000 | 2024-04-22 10:15AM EDT | 2026-12-18 | 69.50 | 66.55 | 68.80 | -4.60 | -6.21% | 1 | 55 | 42.08% |
© 2024 Yahoo. All rights reserved.