Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,748.27 +1,389.58 (+2.06%) CMC Crypto 200
1,444.72 -23.38 (-1.59%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00600000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 461.71 | 456.00 | 469.30 | +4.64 | +1.02% | 99 | 67 | 240.94% |
| NVDA240607C00600000 | 2024-05-24 9:30AM EDT | 2024-06-07 | 450.20 | 456.00 | 470.15 | +11.22 | +2.56% | 2 | 118 | 176.12% |
| NVDA240614C00600000 | 2024-05-22 12:28PM EDT | 2024-06-14 | 455.00 | 456.40 | 471.55 | +102.63 | +29.13% | 1 | 16 | 150.74% |
| NVDA240621C00600000 | 2024-05-24 3:54PM EDT | 2024-06-21 | 462.38 | 462.00 | 471.85 | +23.72 | +5.41% | 29 | 3,700 | 105.96% |
| NVDA240719C00600000 | 2024-05-24 1:05PM EDT | 2024-07-19 | 453.40 | 462.55 | 474.90 | -8.60 | -1.86% | 10 | 537 | 83.03% |
| NVDA240816C00600000 | 2024-05-23 2:36PM EDT | 2024-08-16 | 447.87 | 464.05 | 478.45 | 0.00 | - | 40 | 414 | 74.64% |
| NVDA240920C00600000 | 2024-05-24 3:50PM EDT | 2024-09-20 | 474.80 | 473.95 | 481.70 | +38.58 | +8.84% | 29 | 5,873 | 73.62% |
| NVDA241018C00600000 | 2024-05-24 3:26PM EDT | 2024-10-18 | 477.65 | 478.00 | 483.35 | +18.52 | +4.03% | 4 | 96 | 69.73% |
| NVDA241115C00600000 | 2024-05-24 2:34PM EDT | 2024-11-15 | 474.68 | 481.45 | 487.45 | +16.96 | +3.71% | 5 | 96 | 67.77% |
| NVDA241220C00600000 | 2024-05-24 3:34PM EDT | 2024-12-20 | 486.49 | 487.90 | 494.90 | +24.37 | +5.27% | 2 | 980 | 67.72% |
| NVDA250117C00600000 | 2024-05-24 3:42PM EDT | 2025-01-17 | 495.00 | 488.50 | 497.90 | +29.00 | +6.22% | 59 | 3,665 | 64.94% |
| NVDA250221C00600000 | 2024-05-23 11:07AM EDT | 2025-02-21 | 478.18 | 490.65 | 504.35 | 0.00 | - | 3 | 182 | 63.50% |
| NVDA250321C00600000 | 2024-05-23 2:25PM EDT | 2025-03-21 | 478.96 | 496.00 | 508.40 | 0.00 | - | 5 | 130 | 63.31% |
| NVDA250620C00600000 | 2024-05-24 3:57PM EDT | 2025-06-20 | 516.07 | 513.85 | 522.55 | +4.72 | +0.92% | 16 | 1,568 | 63.32% |
| NVDA250919C00600000 | 2024-05-24 10:28AM EDT | 2025-09-19 | 509.88 | 522.00 | 536.80 | +81.66 | +19.07% | 1 | 10 | 61.65% |
| NVDA251219C00600000 | 2024-05-24 2:06PM EDT | 2025-12-19 | 535.57 | 536.00 | 551.20 | +23.52 | +4.59% | 22 | 871 | 61.68% |
| NVDA260116C00600000 | 2024-05-24 12:38PM EDT | 2026-01-16 | 532.27 | 540.00 | 560.00 | +22.27 | +4.37% | 11 | 712 | 62.43% |
| NVDA260618C00600000 | 2024-05-23 10:07AM EDT | 2026-06-18 | 542.87 | 560.00 | 580.00 | 0.00 | - | 3 | 160 | 61.75% |
| NVDA261218C00600000 | 2024-05-24 3:43PM EDT | 2026-12-18 | 587.53 | 584.00 | 602.00 | +0.39 | +0.07% | 23 | 499 | 61.46% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00600000 | 2024-05-24 3:54PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 577 | 1,000 | 126.56% |
| NVDA240607P00600000 | 2024-05-24 2:08PM EDT | 2024-06-07 | 0.05 | 0.03 | 0.59 | -0.03 | -37.50% | 24 | 274 | 114.94% |
| NVDA240614P00600000 | 2024-05-24 1:57PM EDT | 2024-06-14 | 0.12 | 0.00 | 0.70 | -0.03 | -20.00% | 8 | 43 | 95.17% |
| NVDA240621P00600000 | 2024-05-24 3:03PM EDT | 2024-06-21 | 0.21 | 0.10 | 0.23 | -0.08 | -27.59% | 1,046 | 5,006 | 76.07% |
| NVDA240628P00600000 | 2024-05-24 2:46PM EDT | 2024-06-28 | 0.20 | 0.15 | 0.63 | +0.06 | +42.86% | 10 | 113 | 74.66% |
| NVDA240719P00600000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 0.50 | 0.42 | 0.52 | 0.00 | - | 131 | 1,561 | 60.33% |
| NVDA240816P00600000 | 2024-05-24 3:50PM EDT | 2024-08-16 | 0.90 | 0.85 | 1.46 | 0.00 | - | 20 | 1,672 | 55.36% |
| NVDA240920P00600000 | 2024-05-24 3:56PM EDT | 2024-09-20 | 1.99 | 1.91 | 2.12 | -0.23 | -10.36% | 95 | 4,486 | 50.56% |
| NVDA241018P00600000 | 2024-05-24 3:23PM EDT | 2024-10-18 | 2.76 | 2.69 | 5.65 | -0.41 | -12.93% | 10 | 869 | 51.59% |
| NVDA241115P00600000 | 2024-05-24 3:46PM EDT | 2024-11-15 | 4.00 | 3.60 | 4.30 | -0.39 | -8.88% | 43 | 1,349 | 47.56% |
| NVDA241220P00600000 | 2024-05-24 3:33PM EDT | 2024-12-20 | 6.30 | 5.80 | 6.75 | -0.70 | -10.00% | 59 | 1,581 | 47.51% |
| NVDA250117P00600000 | 2024-05-24 3:49PM EDT | 2025-01-17 | 7.80 | 7.50 | 8.25 | -0.90 | -10.34% | 151 | 3,536 | 46.62% |
| NVDA250221P00600000 | 2024-05-24 3:39PM EDT | 2025-02-21 | 10.25 | 5.80 | 10.45 | -0.25 | -2.38% | 12 | 375 | 45.97% |
| NVDA250321P00600000 | 2024-05-24 11:49AM EDT | 2025-03-21 | 12.62 | 5.70 | 12.25 | +0.07 | +0.56% | 64 | 978 | 45.51% |
| NVDA250620P00600000 | 2024-05-24 10:21AM EDT | 2025-06-20 | 18.75 | 16.70 | 19.40 | -2.10 | -10.07% | 15 | 1,810 | 45.07% |
| NVDA250919P00600000 | 2024-05-23 10:09AM EDT | 2025-09-19 | 26.15 | 22.15 | 28.15 | 0.00 | - | 3 | 25 | 45.43% |
| NVDA251219P00600000 | 2024-05-24 3:58PM EDT | 2025-12-19 | 32.70 | 30.10 | 34.05 | -1.20 | -3.54% | 15 | 3,112 | 44.37% |
| NVDA260116P00600000 | 2024-05-24 1:54PM EDT | 2026-01-16 | 34.78 | 25.60 | 36.10 | -1.93 | -5.26% | 30 | 781 | 44.20% |
| NVDA260618P00600000 | 2024-05-24 2:26PM EDT | 2026-06-18 | 45.60 | 41.75 | 45.50 | -3.10 | -6.37% | 2 | 692 | 42.90% |
| NVDA261218P00600000 | 2024-05-24 3:56PM EDT | 2026-12-18 | 56.86 | 52.75 | 57.05 | -1.04 | -1.80% | 41 | 1,513 | 42.02% |
© 2024 Yahoo. All rights reserved.