Singapore markets close in 5 hours 16 minutes
Straits Times Index
3,163.05 -24.61 (-0.77%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,142.15 -243.72 (-1.49%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,831.81 -296.64 (-0.48%) CMC Crypto 200
1,280.60 +395.07 (+43.11%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:565.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00565000 | 2024-04-18 9:40AM EDT | 2024-04-19 | 260.88 | 279.35 | 284.30 | -37.68 | -12.62% | 1 | 598 | 287.50% |
| NVDA240517C00565000 | 2024-04-18 9:38AM EDT | 2024-05-17 | 272.02 | 281.35 | 286.30 | -37.07 | -11.99% | 1 | 264 | 79.08% |
| NVDA240621C00565000 | 2024-04-12 1:19PM EDT | 2024-06-21 | 331.10 | 288.90 | 291.65 | 0.00 | - | 5 | 573 | 71.88% |
| NVDA240719C00565000 | 2024-04-18 1:40PM EDT | 2024-07-19 | 293.00 | 293.35 | 296.10 | -21.90 | -6.95% | 5 | 135 | 67.22% |
| NVDA240920C00565000 | 2024-04-15 10:53AM EDT | 2024-09-20 | 348.35 | 305.40 | 307.65 | 0.00 | - | 2 | 258 | 63.73% |
| NVDA241220C00565000 | 2024-04-18 3:51PM EDT | 2024-12-20 | 326.02 | 322.50 | 324.70 | -51.53 | -13.65% | 11 | 66 | 61.97% |
| NVDA250117C00565000 | 2024-04-18 11:19AM EDT | 2025-01-17 | 337.31 | 327.50 | 329.35 | -30.49 | -8.29% | 4 | 214 | 61.54% |
| NVDA250620C00565000 | 2024-04-02 10:28AM EDT | 2025-06-20 | 386.88 | 353.95 | 356.05 | 0.00 | - | 2 | 104 | 60.97% |
| NVDA251219C00565000 | 2024-03-13 1:52PM EDT | 2025-12-19 | 439.78 | 412.25 | 415.35 | 0.00 | - | 4 | 258 | 71.47% |
| NVDA260116C00565000 | 2024-04-02 11:30AM EDT | 2026-01-16 | 428.80 | 376.00 | 389.45 | 0.00 | - | 5 | 26 | 59.43% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00565000 | 2024-04-18 3:10PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 2 | 731 | 218.75% |
| NVDA240517P00565000 | 2024-04-18 2:54PM EDT | 2024-05-17 | 0.50 | 0.48 | 0.52 | 0.00 | - | 18 | 700 | 63.38% |
| NVDA240621P00565000 | 2024-04-18 10:05AM EDT | 2024-06-21 | 3.12 | 2.86 | 2.98 | -0.18 | -5.45% | 60 | 940 | 56.56% |
| NVDA240719P00565000 | 2024-04-18 3:31PM EDT | 2024-07-19 | 4.72 | 4.65 | 4.90 | -0.43 | -8.35% | 1 | 307 | 52.20% |
| NVDA240920P00565000 | 2024-04-18 11:24AM EDT | 2024-09-20 | 10.15 | 11.05 | 11.35 | -1.05 | -9.38% | 1 | 292 | 49.82% |
| NVDA241220P00565000 | 2024-04-17 3:48PM EDT | 2024-12-20 | 21.40 | 20.70 | 21.20 | 0.00 | - | 2 | 108 | 47.92% |
| NVDA250117P00565000 | 2024-04-17 3:45PM EDT | 2025-01-17 | 23.71 | 23.00 | 24.25 | 0.00 | - | 3 | 1,795 | 47.56% |
| NVDA250620P00565000 | 2024-04-16 3:04PM EDT | 2025-06-20 | 34.15 | 37.70 | 38.60 | 0.00 | - | 1 | 70 | 45.43% |
| NVDA251219P00565000 | 2024-04-05 11:51AM EDT | 2025-12-19 | 50.40 | 50.55 | 55.80 | 0.00 | - | 1 | 152 | 44.72% |
| NVDA260116P00565000 | 2024-04-04 3:46PM EDT | 2026-01-16 | 54.90 | 52.35 | 60.00 | 0.00 | - | 1 | 30 | 45.25% |
© 2024 Yahoo. All rights reserved.