Singapore markets open in 5 hours 27 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,015.08 -7.13 (-0.14%) Dow
37,801.63 +48.32 (+0.13%) Nasdaq
15,622.63 -60.74 (-0.39%) Bitcoin USD
63,297.99 +2,204.80 (+3.61%) CMC Crypto 200
885.54 0.00 (0.00%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Strike:620.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00620000 | 2024-04-18 2:48PM EDT | 2024-04-19 | 224.85 | 223.65 | 228.35 | -13.30 | -5.58% | 17 | 922 | 200.00% |
| NVDA240426C00620000 | 2024-04-18 10:18AM EDT | 2024-04-26 | 229.39 | 226.00 | 227.35 | -3.33 | -1.43% | 7 | 30 | 0.00% |
| NVDA240503C00620000 | 2024-04-12 12:45PM EDT | 2024-05-03 | 267.90 | 226.25 | 228.55 | 0.00 | - | 1 | 47 | 73.51% |
| NVDA240510C00620000 | 2024-04-17 10:53AM EDT | 2024-05-10 | 240.59 | 226.20 | 229.65 | 0.00 | - | 4 | 5 | 51.51% |
| NVDA240517C00620000 | 2024-04-18 10:56AM EDT | 2024-05-17 | 239.29 | 228.60 | 230.20 | +14.09 | +6.26% | 8 | 1,139 | 60.13% |
| NVDA240524C00620000 | 2024-04-09 11:08AM EDT | 2024-05-24 | 231.85 | 230.80 | 234.25 | 0.00 | - | - | 7 | 66.89% |
| NVDA240621C00620000 | 2024-04-17 12:10PM EDT | 2024-06-21 | 245.41 | 237.70 | 238.70 | 0.00 | - | 2 | 860 | 61.72% |
| NVDA240719C00620000 | 2024-04-18 10:56AM EDT | 2024-07-19 | 253.40 | 242.95 | 244.35 | +6.55 | +2.65% | 20 | 378 | 58.69% |
| NVDA240816C00620000 | 2024-04-17 9:33AM EDT | 2024-08-16 | 288.58 | 249.85 | 251.70 | 0.00 | - | 1 | 282 | 58.52% |
| NVDA240920C00620000 | 2024-04-17 1:26PM EDT | 2024-09-20 | 263.80 | 258.95 | 260.30 | 0.00 | - | 3 | 380 | 58.49% |
| NVDA241018C00620000 | 2024-04-17 3:28PM EDT | 2024-10-18 | 263.08 | 264.95 | 266.40 | 0.00 | - | 5 | 30 | 57.95% |
| NVDA241115C00620000 | 2024-04-16 9:39AM EDT | 2024-11-15 | 292.60 | 271.55 | 273.25 | 0.00 | - | 1 | 81 | 58.07% |
| NVDA241220C00620000 | 2024-04-17 10:16AM EDT | 2024-12-20 | 295.00 | 280.00 | 281.45 | 0.00 | - | 1 | 444 | 58.32% |
| NVDA250117C00620000 | 2024-04-16 12:53PM EDT | 2025-01-17 | 312.00 | 285.30 | 287.75 | 0.00 | - | 1 | 1,194 | 58.19% |
| NVDA250221C00620000 | 2024-04-18 11:08AM EDT | 2025-02-21 | 300.27 | 293.20 | 295.00 | -31.08 | -9.38% | 1 | 68 | 58.32% |
| NVDA250321C00620000 | 2024-04-12 12:44PM EDT | 2025-03-21 | 334.05 | 298.65 | 300.35 | 0.00 | - | 58 | 93 | 58.22% |
| NVDA250620C00620000 | 2024-04-03 9:49AM EDT | 2025-06-20 | 354.43 | 316.05 | 317.80 | 0.00 | - | 2 | 415 | 58.35% |
| NVDA251219C00620000 | 2024-04-15 2:04PM EDT | 2025-12-19 | 365.80 | 345.95 | 348.30 | 0.00 | - | 1 | 86 | 58.39% |
| NVDA260116C00620000 | 2024-04-18 11:17AM EDT | 2026-01-16 | 361.00 | 349.90 | 351.90 | +4.85 | +1.36% | 2 | 331 | 58.24% |
| NVDA260618C00620000 | 2024-04-10 9:30AM EDT | 2026-06-18 | 371.00 | 371.95 | 374.05 | 0.00 | - | 1 | 62 | 58.38% |
| NVDA261218C00620000 | 2024-04-15 2:47PM EDT | 2026-12-18 | 417.99 | 394.95 | 398.65 | 0.00 | - | 4 | 189 | 58.54% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00620000 | 2024-04-18 11:55AM EDT | 2024-04-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 56 | 2,046 | 141.41% |
| NVDA240426P00620000 | 2024-04-18 1:42PM EDT | 2024-04-26 | 0.17 | 0.15 | 0.18 | -0.03 | -15.00% | 8 | 841 | 78.81% |
| NVDA240503P00620000 | 2024-04-18 2:52PM EDT | 2024-05-03 | 0.35 | 0.31 | 0.35 | +0.01 | +2.94% | 4 | 69 | 64.21% |
| NVDA240510P00620000 | 2024-04-18 2:05PM EDT | 2024-05-10 | 0.55 | 0.51 | 0.55 | -0.04 | -6.78% | 6 | 45 | 57.06% |
| NVDA240517P00620000 | 2024-04-18 1:31PM EDT | 2024-05-17 | 0.88 | 0.86 | 0.89 | -0.09 | -9.28% | 22 | 2,227 | 53.76% |
| NVDA240524P00620000 | 2024-04-17 1:38PM EDT | 2024-05-24 | 3.25 | 2.99 | 3.35 | 0.00 | - | 10 | 29 | 60.96% |
| NVDA240531P00620000 | 2024-04-18 3:08PM EDT | 2024-05-31 | 4.00 | 3.90 | 4.15 | -0.50 | -11.11% | 5 | 8 | 58.84% |
| NVDA240621P00620000 | 2024-04-18 2:32PM EDT | 2024-06-21 | 6.30 | 6.20 | 6.35 | -0.70 | -10.00% | 33 | 1,377 | 53.73% |
| NVDA240719P00620000 | 2024-04-18 11:29AM EDT | 2024-07-19 | 8.50 | 9.25 | 9.50 | -1.07 | -11.18% | 2 | 607 | 50.13% |
| NVDA240816P00620000 | 2024-04-16 11:29AM EDT | 2024-08-16 | 10.69 | 12.85 | 13.05 | 0.00 | - | 2 | 520 | 48.26% |
| NVDA240920P00620000 | 2024-04-18 3:08PM EDT | 2024-09-20 | 19.15 | 19.20 | 19.50 | -0.06 | -0.31% | 69 | 638 | 48.51% |
| NVDA241018P00620000 | 2024-04-18 10:17AM EDT | 2024-10-18 | 22.60 | 22.60 | 23.00 | +3.30 | +17.10% | 19 | 111 | 47.40% |
| NVDA241115P00620000 | 2024-04-18 9:39AM EDT | 2024-11-15 | 30.15 | 26.65 | 27.00 | +6.75 | +28.85% | 1 | 202 | 46.93% |
| NVDA241220P00620000 | 2024-04-17 9:34AM EDT | 2024-12-20 | 32.60 | 32.10 | 32.55 | +5.64 | +20.92% | 11 | 221 | 46.86% |
| NVDA250117P00620000 | 2024-04-18 10:13AM EDT | 2025-01-17 | 35.05 | 35.00 | 35.55 | +3.00 | +9.36% | 14 | 807 | 46.08% |
| NVDA250221P00620000 | 2024-04-17 2:46PM EDT | 2025-02-21 | 37.60 | 39.50 | 40.05 | -0.20 | -0.53% | 1 | 810 | 45.71% |
| NVDA250321P00620000 | 2024-04-18 1:41PM EDT | 2025-03-21 | 42.58 | 42.70 | 43.40 | +3.58 | +9.18% | 10 | 226 | 45.38% |
| NVDA250620P00620000 | 2024-04-18 2:07PM EDT | 2025-06-20 | 53.40 | 53.00 | 53.55 | -0.40 | -0.74% | 8 | 215 | 44.48% |
| NVDA251219P00620000 | 2024-04-17 10:11AM EDT | 2025-12-19 | 67.00 | 70.00 | 71.10 | 0.00 | - | 2 | 350 | 43.10% |
| NVDA260116P00620000 | 2024-04-12 2:47PM EDT | 2026-01-16 | 68.70 | 72.05 | 73.20 | 0.00 | - | 2 | 255 | 42.81% |
| NVDA260618P00620000 | 2024-04-09 11:30AM EDT | 2026-06-18 | 87.30 | 84.10 | 85.25 | 0.00 | - | 3 | 50 | 41.85% |
| NVDA261218P00620000 | 2024-04-11 3:16PM EDT | 2026-12-18 | 88.57 | 96.35 | 98.05 | 0.00 | - | 11 | 221 | 40.94% |
© 2024 Yahoo. All rights reserved.