Singapore markets open in 35 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,398.70 -2,125.32 (-3.19%) CMC Crypto 200
1,390.23 -33.87 (-2.38%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:595.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00595000 | 2024-04-22 9:30AM EDT | 2024-05-17 | 190.56 | 204.15 | 206.35 | 0.00 | - | 1 | 376 | 75.53% |
| NVDA240621C00595000 | 2024-04-23 11:08AM EDT | 2024-06-21 | 237.25 | 214.10 | 215.30 | 0.00 | - | 7 | 503 | 67.35% |
| NVDA240719C00595000 | 2024-04-24 3:36PM EDT | 2024-07-19 | 221.10 | 219.80 | 221.15 | -20.00 | -8.30% | 12 | 54 | 62.68% |
| NVDA240920C00595000 | 2024-04-23 12:33PM EDT | 2024-09-20 | 258.95 | 235.45 | 237.25 | +1.05 | +0.41% | 1 | 111 | 60.77% |
| NVDA241220C00595000 | 2024-04-22 10:49AM EDT | 2024-12-20 | 240.30 | 253.80 | 258.65 | 0.00 | - | 2 | 100 | 59.35% |
| NVDA250117C00595000 | 2024-04-08 11:30AM EDT | 2025-01-17 | 331.40 | 260.60 | 262.35 | 0.00 | - | 2 | 394 | 58.91% |
| NVDA250620C00595000 | 2024-04-19 3:54PM EDT | 2025-06-20 | 262.27 | 289.60 | 291.80 | 0.00 | - | 1 | 199 | 58.72% |
| NVDA251219C00595000 | 2024-04-09 1:27PM EDT | 2025-12-19 | 325.88 | 318.55 | 321.40 | -35.35 | -9.79% | 1 | 68 | 58.70% |
| NVDA260116C00595000 | 2024-04-24 3:39PM EDT | 2026-01-16 | 325.65 | 322.40 | 325.10 | -43.30 | -11.74% | 1 | 92 | 58.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00595000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.97 | 0.74 | 1.33 | +0.02 | +2.11% | 61 | 1,903 | 60.01% |
| NVDA240621P00595000 | 2024-04-24 3:32PM EDT | 2024-06-21 | 7.24 | 6.85 | 7.40 | +1.92 | +36.09% | 23 | 1,476 | 56.59% |
| NVDA240719P00595000 | 2024-04-24 12:07PM EDT | 2024-07-19 | 9.78 | 10.25 | 10.65 | +0.63 | +6.89% | 26 | 351 | 51.80% |
| NVDA240920P00595000 | 2024-04-23 11:28AM EDT | 2024-09-20 | 17.13 | 20.15 | 20.75 | 0.00 | - | 30 | 182 | 49.47% |
| NVDA241220P00595000 | 2024-04-24 12:50PM EDT | 2024-12-20 | 31.26 | 32.30 | 33.20 | -1.44 | -4.40% | 40 | 92 | 47.06% |
| NVDA250117P00595000 | 2024-04-22 2:17PM EDT | 2025-01-17 | 31.00 | 35.00 | 35.90 | -4.50 | -12.68% | 1 | 209 | 46.08% |
| NVDA250620P00595000 | 2024-04-24 2:33PM EDT | 2025-06-20 | 53.05 | 52.10 | 53.30 | +2.10 | +4.12% | 1 | 252 | 44.30% |
| NVDA251219P00595000 | 2024-03-28 9:57AM EDT | 2025-12-19 | 60.00 | 68.70 | 70.35 | 0.00 | - | 1 | 91 | 42.90% |
| NVDA260116P00595000 | 2024-04-24 2:30PM EDT | 2026-01-16 | 71.00 | 70.55 | 72.15 | +3.30 | +4.87% | 2 | 71 | 42.53% |
© 2024 Yahoo. All rights reserved.