Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,148.66 +1,009.19 (+1.55%) CMC Crypto 200
1,405.02 -12.85 (-0.91%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00270000 | 2024-06-07 10:18AM EDT | 2024-06-21 | 922.29 | 936.75 | 941.45 | -6.88 | -0.74% | 2 | 1,182 | 0.00% |
| NVDA240719C00270000 | 2024-06-07 1:35PM EDT | 2024-07-19 | 944.25 | 937.85 | 942.50 | +262.78 | +38.56% | 2 | 35 | 0.00% |
| NVDA240816C00270000 | 2024-06-07 1:35PM EDT | 2024-08-16 | 945.78 | 939.55 | 944.25 | +419.82 | +79.82% | 2 | 5 | 0.00% |
| NVDA240920C00270000 | 2024-06-05 3:25PM EDT | 2024-09-20 | 955.34 | 940.65 | 946.35 | 0.00 | - | 1 | 48 | 0.00% |
| NVDA241018C00270000 | 2024-06-05 1:29PM EDT | 2024-10-18 | 945.76 | 942.70 | 949.25 | +945.76 | - | - | 1 | 0.00% |
| NVDA241115C00270000 | 2024-05-23 11:19AM EDT | 2024-11-15 | 778.67 | 942.85 | 950.55 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241220C00270000 | 2024-06-05 3:25PM EDT | 2024-12-20 | 959.14 | 944.50 | 952.15 | 0.00 | - | 11 | 62 | 0.00% |
| NVDA250117C00270000 | 2024-06-04 10:51AM EDT | 2025-01-17 | 890.36 | 946.30 | 954.05 | 0.00 | - | 4 | 1,106 | 0.00% |
| NVDA250221C00270000 | 2024-03-12 9:33AM EDT | 2025-02-21 | 620.59 | 629.15 | 636.50 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250620C00270000 | 2024-06-06 11:17AM EDT | 2025-06-20 | 957.26 | 949.95 | 964.35 | 0.00 | - | 5 | 409 | 0.00% |
| NVDA251219C00270000 | 2024-06-07 10:58AM EDT | 2025-12-19 | 948.66 | 956.50 | 973.50 | -10.24 | -1.07% | 1 | 204 | 0.00% |
| NVDA260116C00270000 | 2024-06-07 2:10PM EDT | 2026-01-16 | 960.19 | 958.00 | 974.35 | +73.16 | +8.25% | 1 | 80 | 0.00% |
| NVDA260618C00270000 | 2024-05-31 9:30AM EDT | 2026-06-18 | 890.96 | 964.00 | 980.35 | 0.00 | - | 2 | 16 | 0.00% |
| NVDA261218C00270000 | 2024-06-07 11:32AM EDT | 2026-12-18 | 962.40 | 972.00 | 987.00 | +99.02 | +11.47% | 1 | 111 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00270000 | 2024-06-03 9:50AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 2,804 | 0.00% |
| NVDA240719P00270000 | 2024-06-07 3:47PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 32 | 188 | 0.00% |
| NVDA240816P00270000 | 2024-06-03 9:56AM EDT | 2024-08-16 | 0.10 | 0.01 | 0.15 | 0.00 | - | 1 | 78 | 0.00% |
| NVDA240920P00270000 | 2024-06-06 3:38PM EDT | 2024-09-20 | 0.19 | 0.03 | 0.26 | 0.00 | - | 3 | 521 | 0.00% |
| NVDA241018P00270000 | 2024-06-05 11:36AM EDT | 2024-10-18 | 0.17 | 0.01 | 0.20 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA241115P00270000 | 2024-05-23 3:01PM EDT | 2024-11-15 | 0.23 | 0.06 | 0.55 | 0.00 | - | 5 | 99 | 0.00% |
| NVDA241220P00270000 | 2024-06-07 1:44PM EDT | 2024-12-20 | 0.31 | 0.22 | 0.66 | -0.12 | -27.91% | 2 | 452 | 0.00% |
| NVDA250117P00270000 | 2024-06-05 10:27AM EDT | 2025-01-17 | 0.57 | 0.33 | 0.69 | 0.00 | - | 1 | 480 | 0.00% |
| NVDA250221P00270000 | 2024-06-07 11:45AM EDT | 2025-02-21 | 0.75 | 0.25 | 0.99 | +0.02 | +2.74% | 1 | 153 | 0.00% |
| NVDA250620P00270000 | 2024-06-05 3:20PM EDT | 2025-06-20 | 1.47 | 0.84 | 1.49 | 0.00 | - | 8 | 130 | 0.00% |
| NVDA251219P00270000 | 2024-05-28 11:24AM EDT | 2025-12-19 | 2.50 | 1.92 | 2.83 | 0.00 | - | 7 | 90 | 0.00% |
| NVDA260116P00270000 | 2024-06-07 12:46PM EDT | 2026-01-16 | 2.85 | 2.40 | 2.98 | +0.05 | +1.79% | 10 | 584 | 0.00% |
| NVDA260618P00270000 | 2024-05-28 9:30AM EDT | 2026-06-18 | 3.85 | 3.45 | 4.80 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA261218P00270000 | 2024-06-06 10:50AM EDT | 2026-12-18 | 5.75 | 4.15 | 6.25 | 0.00 | - | 9 | 192 | 0.00% |
© 2024 Yahoo. All rights reserved.