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
63,050.04 -1,330.62 (-2.07%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00650000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 228.00 | 226.30 | 234.35 | +51.50 | +29.18% | 22 | 50 | 132.64% |
| NVDA240510C00650000 | 2024-04-26 1:58PM EDT | 2024-05-10 | 227.66 | 225.30 | 233.30 | +45.46 | +24.95% | 5 | 16 | 86.39% |
| NVDA240517C00650000 | 2024-04-26 12:53PM EDT | 2024-05-17 | 226.00 | 228.60 | 231.50 | +46.10 | +25.63% | 16 | 610 | 75.09% |
| NVDA240524C00650000 | 2024-04-26 1:39PM EDT | 2024-05-24 | 235.74 | 232.15 | 236.05 | +48.92 | +26.19% | 15 | 28 | 79.96% |
| NVDA240531C00650000 | 2024-04-26 10:17AM EDT | 2024-05-31 | 230.45 | 232.65 | 237.55 | +61.96 | +36.77% | 7 | 27 | 74.12% |
| NVDA240621C00650000 | 2024-04-26 3:35PM EDT | 2024-06-21 | 239.50 | 239.10 | 243.45 | +53.81 | +28.98% | 22 | 2,748 | 69.41% |
| NVDA240719C00650000 | 2024-04-26 3:25PM EDT | 2024-07-19 | 246.35 | 245.95 | 250.30 | +44.85 | +22.26% | 36 | 406 | 64.82% |
| NVDA240816C00650000 | 2024-04-25 2:13PM EDT | 2024-08-16 | 210.20 | 252.70 | 257.55 | 0.00 | - | 3 | 160 | 62.58% |
| NVDA240920C00650000 | 2024-04-26 3:21PM EDT | 2024-09-20 | 265.70 | 262.95 | 266.70 | +72.70 | +37.67% | 54 | 1,345 | 61.81% |
| NVDA241018C00650000 | 2024-04-26 3:21PM EDT | 2024-10-18 | 271.05 | 269.95 | 274.50 | +53.25 | +24.45% | 15 | 80 | 61.39% |
| NVDA241115C00650000 | 2024-04-26 10:17AM EDT | 2024-11-15 | 269.80 | 276.85 | 278.90 | +41.80 | +18.33% | 1 | 182 | 60.26% |
| NVDA241220C00650000 | 2024-04-23 2:52PM EDT | 2024-12-20 | 278.65 | 286.45 | 287.95 | +40.27 | +16.89% | 2 | 2,941 | 60.48% |
| NVDA250117C00650000 | 2024-04-26 3:29PM EDT | 2025-01-17 | 293.61 | 290.10 | 295.35 | +46.56 | +18.85% | 12 | 1,469 | 59.86% |
| NVDA250221C00650000 | 2024-04-26 10:20AM EDT | 2025-02-21 | 291.00 | 299.75 | 301.85 | +59.93 | +25.94% | 2 | 111 | 59.87% |
| NVDA250620C00650000 | 2024-04-26 12:04PM EDT | 2025-06-20 | 314.83 | 324.05 | 326.50 | +47.76 | +17.88% | 4 | 1,195 | 59.68% |
| NVDA251219C00650000 | 2024-04-26 2:05PM EDT | 2025-12-19 | 353.35 | 354.15 | 359.00 | +72.35 | +25.75% | 1 | 615 | 59.28% |
| NVDA260116C00650000 | 2024-04-26 3:52PM EDT | 2026-01-16 | 361.19 | 361.05 | 363.45 | +53.14 | +17.25% | 2 | 361 | 59.62% |
| NVDA260618C00650000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 305.30 | 383.90 | 386.60 | 0.00 | - | 4 | 78 | 59.54% |
| NVDA261218C00650000 | 2024-04-24 3:43PM EDT | 2026-12-18 | 339.93 | 407.15 | 414.55 | 0.00 | - | 1 | 397 | 59.73% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00650000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.13 | 0.11 | 0.17 | -0.19 | -59.38% | 854 | 1,644 | 84.18% |
| NVDA240510P00650000 | 2024-04-26 3:48PM EDT | 2024-05-10 | 0.42 | 0.40 | 0.44 | -0.41 | -49.40% | 208 | 376 | 67.97% |
| NVDA240517P00650000 | 2024-04-26 3:51PM EDT | 2024-05-17 | 0.77 | 0.75 | 0.81 | -0.74 | -49.01% | 579 | 4,322 | 60.57% |
| NVDA240524P00650000 | 2024-04-26 3:46PM EDT | 2024-05-24 | 3.67 | 3.45 | 3.80 | -2.13 | -36.72% | 163 | 554 | 69.14% |
| NVDA240531P00650000 | 2024-04-26 3:50PM EDT | 2024-05-31 | 4.50 | 4.30 | 4.60 | -2.45 | -35.25% | 224 | 240 | 64.71% |
| NVDA240621P00650000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 7.10 | 7.10 | 7.40 | -3.85 | -35.16% | 243 | 4,567 | 57.60% |
| NVDA240719P00650000 | 2024-04-26 3:47PM EDT | 2024-07-19 | 11.25 | 10.95 | 11.30 | -4.30 | -27.65% | 180 | 1,331 | 52.94% |
| NVDA240816P00650000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 15.20 | 14.90 | 15.45 | -5.21 | -25.53% | 25 | 873 | 50.46% |
| NVDA240920P00650000 | 2024-04-26 3:31PM EDT | 2024-09-20 | 22.60 | 22.20 | 22.80 | -6.05 | -21.12% | 86 | 2,612 | 50.45% |
| NVDA241018P00650000 | 2024-04-26 2:51PM EDT | 2024-10-18 | 26.87 | 25.80 | 26.45 | -5.43 | -16.81% | 13 | 479 | 49.14% |
| NVDA241115P00650000 | 2024-04-26 3:17PM EDT | 2024-11-15 | 31.00 | 29.90 | 30.80 | -7.80 | -20.10% | 12 | 309 | 48.46% |
| NVDA241220P00650000 | 2024-04-26 12:27PM EDT | 2024-12-20 | 37.30 | 35.80 | 36.60 | -5.35 | -12.54% | 17 | 1,586 | 48.10% |
| NVDA250117P00650000 | 2024-04-26 2:31PM EDT | 2025-01-17 | 39.70 | 38.80 | 39.60 | -5.75 | -12.65% | 9 | 2,966 | 47.08% |
| NVDA250221P00650000 | 2024-04-25 10:00AM EDT | 2025-02-21 | 55.10 | 43.70 | 44.80 | 0.00 | - | 10 | 329 | 46.79% |
| NVDA250620P00650000 | 2024-04-26 12:21PM EDT | 2025-06-20 | 59.00 | 58.00 | 59.05 | -7.12 | -10.77% | 4 | 1,335 | 45.24% |
| NVDA251219P00650000 | 2024-04-26 10:48AM EDT | 2025-12-19 | 78.05 | 76.60 | 77.90 | -6.45 | -7.63% | 1 | 638 | 43.74% |
| NVDA260116P00650000 | 2024-04-26 12:30PM EDT | 2026-01-16 | 79.64 | 78.70 | 80.20 | -6.31 | -7.34% | 2 | 860 | 43.45% |
| NVDA260618P00650000 | 2024-04-26 1:29PM EDT | 2026-06-18 | 91.00 | 91.15 | 92.70 | -8.25 | -8.31% | 5 | 84 | 42.35% |
| NVDA261218P00650000 | 2024-04-26 11:57AM EDT | 2026-12-18 | 105.10 | 102.95 | 105.60 | -7.62 | -6.76% | 5 | 1,943 | 41.22% |
© 2024 Yahoo. All rights reserved.