Singapore markets open in 3 hours 34 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,303.66 -222.98 (-0.34%) CMC Crypto 200
1,426.91 +12.15 (+0.86%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00550000 | 2024-04-23 3:28PM EDT | 2024-04-26 | 277.83 | 265.35 | 283.00 | +31.68 | +12.87% | 5 | 41 | 291.38% |
| NVDA240503C00550000 | 2024-04-23 11:56AM EDT | 2024-05-03 | 272.85 | 267.75 | 282.65 | +25.75 | +10.42% | 2 | 13 | 113.43% |
| NVDA240517C00550000 | 2024-04-23 10:26AM EDT | 2024-05-17 | 274.20 | 269.40 | 282.30 | +28.58 | +11.64% | 1 | 6,592 | 81.69% |
| NVDA240524C00550000 | 2024-04-15 10:19AM EDT | 2024-05-24 | 355.09 | 270.55 | 285.50 | 0.00 | - | - | 1 | 84.73% |
| NVDA240531C00550000 | 2024-04-22 9:35AM EDT | 2024-05-31 | 235.45 | 270.50 | 287.05 | 0.00 | - | 1 | 2 | 79.75% |
| NVDA240621C00550000 | 2024-04-23 2:56PM EDT | 2024-06-21 | 281.10 | 274.90 | 290.30 | +23.06 | +8.94% | 15 | 2,909 | 74.31% |
| NVDA240719C00550000 | 2024-04-22 12:41PM EDT | 2024-07-19 | 248.05 | 281.95 | 295.70 | 0.00 | - | 3 | 452 | 71.68% |
| NVDA240816C00550000 | 2024-04-23 9:58AM EDT | 2024-08-16 | 280.00 | 287.40 | 298.70 | +14.70 | +5.54% | 4 | 166 | 67.65% |
| NVDA240920C00550000 | 2024-04-23 9:51AM EDT | 2024-09-20 | 285.00 | 290.20 | 304.90 | +10.95 | +4.00% | 3 | 925 | 63.77% |
| NVDA241018C00550000 | 2024-04-19 2:42PM EDT | 2024-10-18 | 264.05 | 297.10 | 311.30 | 0.00 | - | 4 | 35 | 64.20% |
| NVDA241115C00550000 | 2024-04-19 3:10PM EDT | 2024-11-15 | 263.06 | 305.50 | 313.90 | 0.00 | - | 6 | 32 | 63.78% |
| NVDA241220C00550000 | 2024-04-23 11:07AM EDT | 2024-12-20 | 311.00 | 312.75 | 315.65 | +20.85 | +7.19% | 4 | 538 | 61.96% |
| NVDA250117C00550000 | 2024-04-23 11:05AM EDT | 2025-01-17 | 314.00 | 314.45 | 324.10 | +31.15 | +11.01% | 6 | 1,947 | 61.74% |
| NVDA250221C00550000 | 2024-04-19 3:40PM EDT | 2025-02-21 | 274.25 | 316.00 | 333.75 | 0.00 | - | 2 | 28 | 61.21% |
| NVDA250620C00550000 | 2024-04-23 11:50AM EDT | 2025-06-20 | 342.14 | 334.00 | 350.60 | +30.79 | +9.89% | 1 | 786 | 59.81% |
| NVDA251219C00550000 | 2024-04-23 2:41PM EDT | 2025-12-19 | 370.00 | 368.60 | 371.65 | -22.58 | -5.75% | 2 | 463 | 60.11% |
| NVDA260116C00550000 | 2024-04-19 2:29PM EDT | 2026-01-16 | 340.00 | 371.80 | 380.15 | 0.00 | - | 4 | 530 | 60.81% |
| NVDA260618C00550000 | 2024-04-23 1:08PM EDT | 2026-06-18 | 388.43 | 391.45 | 404.00 | +39.41 | +11.29% | 6 | 47 | 61.34% |
| NVDA261218C00550000 | 2024-04-23 3:09PM EDT | 2026-12-18 | 411.61 | 404.00 | 421.85 | +22.14 | +5.68% | 2 | 390 | 59.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00550000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 1,968 | 6,008 | 125.00% |
| NVDA240503P00550000 | 2024-04-23 1:52PM EDT | 2024-05-03 | 0.18 | 0.14 | 0.17 | -0.16 | -47.06% | 68 | 619 | 89.75% |
| NVDA240510P00550000 | 2024-04-23 3:37PM EDT | 2024-05-10 | 0.31 | 0.28 | 0.34 | -0.21 | -40.38% | 124 | 192 | 75.98% |
| NVDA240517P00550000 | 2024-04-23 3:40PM EDT | 2024-05-17 | 0.50 | 0.48 | 0.51 | -0.33 | -39.76% | 129 | 8,289 | 68.41% |
| NVDA240524P00550000 | 2024-04-23 3:51PM EDT | 2024-05-24 | 1.35 | 1.21 | 1.42 | -0.79 | -36.92% | 45 | 144 | 69.78% |
| NVDA240531P00550000 | 2024-04-23 2:56PM EDT | 2024-05-31 | 1.72 | 0.52 | 1.88 | -1.09 | -38.79% | 28 | 50 | 62.28% |
| NVDA240621P00550000 | 2024-04-23 3:50PM EDT | 2024-06-21 | 3.10 | 3.00 | 3.15 | -1.00 | -24.39% | 81 | 2,862 | 59.31% |
| NVDA240719P00550000 | 2024-04-23 3:22PM EDT | 2024-07-19 | 4.62 | 4.65 | 4.85 | -1.63 | -26.08% | 39 | 480 | 53.63% |
| NVDA240816P00550000 | 2024-04-23 2:20PM EDT | 2024-08-16 | 6.65 | 6.70 | 7.60 | -1.85 | -21.76% | 17 | 961 | 51.38% |
| NVDA240920P00550000 | 2024-04-23 2:10PM EDT | 2024-09-20 | 10.60 | 10.70 | 11.65 | -2.40 | -18.46% | 5 | 2,010 | 50.64% |
| NVDA241018P00550000 | 2024-04-22 1:45PM EDT | 2024-10-18 | 13.30 | 12.10 | 14.05 | -2.65 | -16.61% | 7 | 1,997 | 49.70% |
| NVDA241115P00550000 | 2024-04-23 1:51PM EDT | 2024-11-15 | 15.80 | 15.30 | 18.70 | -3.25 | -17.06% | 3 | 1,075 | 50.55% |
| NVDA241220P00550000 | 2024-04-23 2:48PM EDT | 2024-12-20 | 19.80 | 19.55 | 20.70 | -3.00 | -13.16% | 10 | 1,081 | 48.36% |
| NVDA250117P00550000 | 2024-04-23 2:51PM EDT | 2025-01-17 | 22.00 | 21.00 | 23.20 | -3.60 | -14.06% | 32 | 2,678 | 47.62% |
| NVDA250221P00550000 | 2024-04-22 10:20AM EDT | 2025-02-21 | 31.50 | 24.55 | 26.60 | 0.00 | - | 1 | 263 | 47.06% |
| NVDA250620P00550000 | 2024-04-22 11:23AM EDT | 2025-06-20 | 44.50 | 35.10 | 37.85 | 0.00 | - | 3 | 929 | 45.78% |
| NVDA251219P00550000 | 2024-04-22 10:01AM EDT | 2025-12-19 | 57.60 | 49.10 | 52.25 | 0.00 | - | 4 | 1,050 | 44.07% |
| NVDA260116P00550000 | 2024-04-23 10:48AM EDT | 2026-01-16 | 53.18 | 52.00 | 53.05 | -7.64 | -12.56% | 1 | 432 | 43.39% |
| NVDA260618P00550000 | 2024-04-19 12:26PM EDT | 2026-06-18 | 67.95 | 62.45 | 63.70 | 0.00 | - | 1 | 139 | 42.50% |
| NVDA261218P00550000 | 2024-04-23 9:44AM EDT | 2026-12-18 | 74.00 | 73.00 | 75.40 | -7.19 | -8.86% | 5 | 258 | 41.70% |
© 2024 Yahoo. All rights reserved.