Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,057.82 -438.53 (-0.68%) CMC Crypto 200
1,332.46 -64.08 (-4.59%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Strike:560.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00560000 | 2024-04-26 1:51PM EDT | 2024-04-26 | 318.52 | 315.05 | 317.30 | +68.52 | +27.41% | 6 | 17 | 467.38% |
| NVDA240503C00560000 | 2024-04-26 1:51PM EDT | 2024-05-03 | 319.27 | 315.70 | 318.00 | +57.17 | +21.81% | 5 | 15 | 173.19% |
| NVDA240510C00560000 | 2024-04-26 10:24AM EDT | 2024-05-10 | 308.06 | 316.25 | 319.10 | +48.01 | +18.46% | 1 | 12 | 132.65% |
| NVDA240517C00560000 | 2024-04-26 12:50PM EDT | 2024-05-17 | 316.10 | 317.20 | 319.25 | +57.40 | +22.19% | 3 | 376 | 112.60% |
| NVDA240531C00560000 | 2024-04-17 3:46PM EDT | 2024-05-31 | 290.60 | 318.00 | 321.95 | 0.00 | - | - | 2 | 94.73% |
| NVDA240621C00560000 | 2024-04-26 2:01PM EDT | 2024-06-21 | 321.32 | 323.30 | 324.90 | +42.22 | +15.13% | 18 | 1,083 | 85.41% |
| NVDA240719C00560000 | 2024-04-26 1:58PM EDT | 2024-07-19 | 328.09 | 327.00 | 329.20 | +62.04 | +23.32% | 2 | 119 | 76.60% |
| NVDA240816C00560000 | 2024-04-25 2:12PM EDT | 2024-08-16 | 325.05 | 331.45 | 334.60 | +38.75 | +13.53% | 25 | 151 | 72.69% |
| NVDA240920C00560000 | 2024-04-23 1:46PM EDT | 2024-09-20 | 287.90 | 338.40 | 341.45 | 0.00 | - | 3 | 304 | 70.37% |
| NVDA241018C00560000 | 2024-04-24 1:12PM EDT | 2024-10-18 | 282.00 | 342.95 | 345.90 | 0.00 | - | 1 | 22 | 68.33% |
| NVDA241115C00560000 | 2024-04-26 1:32PM EDT | 2024-11-15 | 352.79 | 348.40 | 350.00 | +74.73 | +26.88% | 1 | 66 | 67.04% |
| NVDA241220C00560000 | 2024-04-24 12:29PM EDT | 2024-12-20 | 321.55 | 354.65 | 356.60 | +30.05 | +10.31% | 1 | 243 | 66.19% |
| NVDA250117C00560000 | 2024-04-19 1:56PM EDT | 2025-01-17 | 289.60 | 359.45 | 361.10 | 0.00 | - | 4 | 718 | 65.43% |
| NVDA250221C00560000 | 2024-04-24 12:49PM EDT | 2025-02-21 | 301.95 | 365.35 | 367.85 | 0.00 | - | 3 | 30 | 65.03% |
| NVDA250321C00560000 | 2024-04-24 12:06PM EDT | 2025-03-21 | 308.90 | 370.05 | 372.60 | 0.00 | - | 1 | 7 | 64.65% |
| NVDA250620C00560000 | 2024-04-24 11:15AM EDT | 2025-06-20 | 333.82 | 385.05 | 387.45 | 0.00 | - | 1 | 506 | 63.88% |
| NVDA250919C00560000 | 2024-04-19 2:36PM EDT | 2025-09-19 | 320.50 | 397.50 | 403.60 | 0.00 | - | 2 | 2 | 63.51% |
| NVDA251219C00560000 | 2024-04-19 10:24AM EDT | 2025-12-19 | 361.25 | 412.35 | 414.40 | 0.00 | - | 1 | 83 | 63.06% |
| NVDA260116C00560000 | 2024-04-19 1:38PM EDT | 2026-01-16 | 351.33 | 416.05 | 418.30 | 0.00 | - | 4 | 347 | 62.95% |
| NVDA260618C00560000 | 2024-04-01 10:16AM EDT | 2026-06-18 | 473.81 | 435.50 | 437.65 | 0.00 | - | 1 | 45 | 62.42% |
| NVDA261218C00560000 | 2024-04-22 3:34PM EDT | 2026-12-18 | 382.35 | 455.10 | 459.70 | 0.00 | - | 3 | 94 | 61.93% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00560000 | 2024-04-26 9:32AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 603 | 243.75% |
| NVDA240503P00560000 | 2024-04-26 2:15PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.10 | -0.03 | -30.00% | 11 | 172 | 106.84% |
| NVDA240510P00560000 | 2024-04-26 1:05PM EDT | 2024-05-10 | 0.19 | 0.18 | 0.20 | -0.17 | -47.22% | 277 | 28 | 85.16% |
| NVDA240517P00560000 | 2024-04-26 1:30PM EDT | 2024-05-17 | 0.37 | 0.34 | 0.36 | -0.06 | -13.95% | 10 | 1,617 | 75.49% |
| NVDA240524P00560000 | 2024-04-26 2:20PM EDT | 2024-05-24 | 1.15 | 1.05 | 1.17 | -0.56 | -32.75% | 27 | 72 | 76.89% |
| NVDA240531P00560000 | 2024-04-25 3:41PM EDT | 2024-05-31 | 1.68 | 1.36 | 1.62 | -0.26 | -13.40% | 1 | 47 | 72.27% |
| NVDA240621P00560000 | 2024-04-26 10:50AM EDT | 2024-06-21 | 2.71 | 2.57 | 2.71 | -0.84 | -23.66% | 9 | 928 | 63.40% |
| NVDA240719P00560000 | 2024-04-26 1:45PM EDT | 2024-07-19 | 4.20 | 4.20 | 4.45 | -2.93 | -41.09% | 3 | 541 | 57.18% |
| NVDA240816P00560000 | 2024-04-26 12:51PM EDT | 2024-08-16 | 6.35 | 6.30 | 6.50 | -3.26 | -33.92% | 22 | 412 | 54.04% |
| NVDA240920P00560000 | 2024-04-26 2:19PM EDT | 2024-09-20 | 10.35 | 10.15 | 10.40 | -2.10 | -16.87% | 22 | 286 | 53.06% |
| NVDA241018P00560000 | 2024-04-26 12:39PM EDT | 2024-10-18 | 12.50 | 12.35 | 12.65 | -3.50 | -21.88% | 5 | 441 | 51.31% |
| NVDA241115P00560000 | 2024-04-25 12:17PM EDT | 2024-11-15 | 18.40 | 14.80 | 15.25 | 0.00 | - | 1 | 116 | 50.24% |
| NVDA241220P00560000 | 2024-04-26 10:18AM EDT | 2024-12-20 | 18.45 | 18.70 | 19.05 | -4.49 | -19.57% | 4 | 350 | 49.91% |
| NVDA250117P00560000 | 2024-04-26 11:37AM EDT | 2025-01-17 | 21.30 | 20.70 | 21.10 | -4.00 | -15.81% | 4 | 480 | 48.80% |
| NVDA250221P00560000 | 2024-04-22 12:25PM EDT | 2025-02-21 | 33.29 | 24.15 | 24.80 | 0.00 | - | 71 | 78 | 48.44% |
| NVDA250321P00560000 | 2024-04-25 11:08AM EDT | 2025-03-21 | 31.50 | 26.65 | 27.40 | 0.00 | - | 2 | 189 | 47.98% |
| NVDA250620P00560000 | 2024-04-26 9:50AM EDT | 2025-06-20 | 36.75 | 34.70 | 35.35 | -4.95 | -11.87% | 1 | 623 | 46.69% |
| NVDA251219P00560000 | 2024-04-22 3:02PM EDT | 2025-12-19 | 57.93 | 49.35 | 50.35 | 0.00 | - | 1 | 0 | 45.11% |
| NVDA260116P00560000 | 2024-04-19 1:19PM EDT | 2026-01-16 | 59.15 | 51.20 | 52.20 | 0.00 | - | 2 | 139 | 44.80% |
| NVDA260618P00560000 | 2024-04-19 12:28PM EDT | 2026-06-18 | 71.70 | 61.60 | 62.70 | 0.00 | - | 1 | 19 | 43.70% |
| NVDA261218P00560000 | 2024-04-26 10:20AM EDT | 2026-12-18 | 71.96 | 71.75 | 73.15 | -7.64 | -9.60% | 1 | 154 | 42.39% |
© 2024 Yahoo. All rights reserved.