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
63,964.90 -882.20 (-1.36%) CMC Crypto 200
1,333.50 -63.03 (-4.36%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:575.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00575000 | 2024-04-26 10:45AM EDT | 2024-05-17 | 290.00 | 300.85 | 308.50 | +46.40 | +19.05% | 21 | 241 | 95.28% |
| NVDA240621C00575000 | 2024-04-23 2:48PM EDT | 2024-06-21 | 257.95 | 308.35 | 311.35 | 0.00 | - | 7 | 470 | 75.63% |
| NVDA240719C00575000 | 2024-04-25 1:01PM EDT | 2024-07-19 | 262.25 | 312.20 | 316.65 | 0.00 | - | 2 | 83 | 70.11% |
| NVDA240920C00575000 | 2024-04-26 1:32PM EDT | 2024-09-20 | 330.90 | 324.45 | 328.80 | +74.48 | +29.05% | 4 | 1,321 | 65.99% |
| NVDA241220C00575000 | 2024-04-22 9:34AM EDT | 2024-12-20 | 255.95 | 342.60 | 345.35 | 0.00 | - | 2 | 159 | 63.66% |
| NVDA250117C00575000 | 2024-04-26 12:58PM EDT | 2025-01-17 | 348.00 | 343.25 | 354.85 | +54.00 | +18.37% | 2 | 611 | 63.21% |
| NVDA250620C00575000 | 2024-04-25 1:50PM EDT | 2025-06-20 | 333.50 | 374.50 | 377.25 | 0.00 | - | 1 | 123 | 62.15% |
| NVDA251219C00575000 | 2024-04-02 11:44AM EDT | 2025-12-19 | 417.20 | 402.85 | 405.35 | 0.00 | - | 1 | 287 | 61.73% |
| NVDA260116C00575000 | 2024-04-19 3:52PM EDT | 2026-01-16 | 308.00 | 406.55 | 409.25 | 0.00 | - | 2 | 41 | 61.62% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00575000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 0.36 | 0.31 | 0.36 | -0.17 | -32.08% | 16 | 695 | 71.58% |
| NVDA240621P00575000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 2.85 | 2.79 | 2.95 | -1.25 | -30.49% | 38 | 539 | 61.56% |
| NVDA240719P00575000 | 2024-04-26 3:41PM EDT | 2024-07-19 | 4.86 | 4.70 | 4.95 | -4.39 | -47.46% | 2 | 342 | 56.00% |
| NVDA240920P00575000 | 2024-04-26 3:55PM EDT | 2024-09-20 | 11.37 | 11.15 | 11.65 | -2.58 | -18.49% | 11 | 2,360 | 52.31% |
| NVDA241220P00575000 | 2024-04-26 3:32PM EDT | 2024-12-20 | 20.73 | 20.40 | 21.10 | -3.62 | -14.87% | 2 | 172 | 49.54% |
| NVDA250117P00575000 | 2024-04-25 10:04AM EDT | 2025-01-17 | 29.20 | 22.60 | 23.40 | 0.00 | - | 1 | 1,984 | 48.53% |
| NVDA250620P00575000 | 2024-04-26 9:30AM EDT | 2025-06-20 | 41.50 | 37.55 | 38.45 | -2.55 | -5.79% | 1 | 280 | 46.46% |
| NVDA251219P00575000 | 2024-04-15 1:30PM EDT | 2025-12-19 | 53.60 | 53.00 | 54.30 | 0.00 | - | 25 | 0 | 44.97% |
| NVDA260116P00575000 | 2024-04-01 10:53AM EDT | 2026-01-16 | 53.90 | 54.95 | 56.05 | 0.00 | - | 6 | 35 | 44.60% |
© 2024 Yahoo. All rights reserved.