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
69,031.59 +1,641.99 (+2.44%) CMC Crypto 200
1,447.54 -20.56 (-1.40%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00620000 | 2024-05-24 3:20PM EDT | 2024-05-31 | 437.09 | 437.60 | 450.15 | +29.09 | +7.13% | 96 | 52 | 236.80% |
| NVDA240607C00620000 | 2024-05-23 10:01AM EDT | 2024-06-07 | 411.44 | 438.45 | 450.30 | 0.00 | - | 11 | 10 | 168.36% |
| NVDA240614C00620000 | 2024-05-22 12:28PM EDT | 2024-06-14 | 332.62 | 441.95 | 451.25 | 0.00 | - | 16 | 17 | 113.23% |
| NVDA240621C00620000 | 2024-05-23 3:37PM EDT | 2024-06-21 | 423.52 | 442.35 | 451.95 | +7.00 | +1.68% | 1 | 798 | 102.20% |
| NVDA240628C00620000 | 2024-05-17 3:36PM EDT | 2024-06-28 | 312.42 | 443.00 | 452.80 | 0.00 | - | 2 | 2 | 95.70% |
| NVDA240719C00620000 | 2024-05-24 3:25PM EDT | 2024-07-19 | 445.85 | 445.25 | 453.95 | +22.53 | +5.32% | 2 | 443 | 81.94% |
| NVDA240816C00620000 | 2024-05-24 2:34PM EDT | 2024-08-16 | 441.10 | 444.80 | 459.05 | +7.85 | +1.81% | 2 | 275 | 72.50% |
| NVDA240920C00620000 | 2024-05-24 3:02PM EDT | 2024-09-20 | 446.55 | 454.70 | 460.15 | +3.68 | +0.83% | 12 | 383 | 69.59% |
| NVDA241018C00620000 | 2024-05-23 11:45AM EDT | 2024-10-18 | 446.52 | 458.75 | 465.10 | 0.00 | - | 1 | 38 | 67.85% |
| NVDA241115C00620000 | 2024-05-23 1:34PM EDT | 2024-11-15 | 464.10 | 462.35 | 468.95 | 0.00 | - | 10 | 89 | 65.77% |
| NVDA241220C00620000 | 2024-05-20 2:40PM EDT | 2024-12-20 | 366.25 | 469.25 | 475.05 | 0.00 | - | 1 | 442 | 65.24% |
| NVDA250117C00620000 | 2024-05-24 1:45PM EDT | 2025-01-17 | 462.75 | 472.70 | 481.60 | +1.38 | +0.30% | 4 | 1,183 | 64.75% |
| NVDA250221C00620000 | 2024-05-23 9:32AM EDT | 2025-02-21 | 438.15 | 478.20 | 487.60 | 0.00 | - | 1 | 70 | 63.98% |
| NVDA250321C00620000 | 2024-05-23 2:25PM EDT | 2025-03-21 | 461.93 | 480.60 | 493.30 | 0.00 | - | 1 | 107 | 63.20% |
| NVDA250620C00620000 | 2024-05-24 3:55PM EDT | 2025-06-20 | 500.00 | 497.45 | 506.15 | +12.75 | +2.62% | 1 | 411 | 62.25% |
| NVDA250919C00620000 | 2024-05-23 12:45PM EDT | 2025-09-19 | 505.02 | 506.00 | 526.00 | 0.00 | - | 5 | 7 | 61.63% |
| NVDA251219C00620000 | 2024-05-16 3:08PM EDT | 2025-12-19 | 433.00 | 520.00 | 539.00 | 0.00 | - | 1 | 84 | 61.18% |
| NVDA260116C00620000 | 2024-05-24 1:33PM EDT | 2026-01-16 | 520.80 | 526.00 | 544.00 | +20.65 | +4.13% | 1 | 329 | 61.55% |
| NVDA260618C00620000 | 2024-05-23 11:54AM EDT | 2026-06-18 | 542.00 | 548.00 | 565.60 | 0.00 | - | 2 | 65 | 61.26% |
| NVDA261218C00620000 | 2024-05-24 3:27PM EDT | 2026-12-18 | 573.30 | 570.00 | 590.00 | +28.45 | +5.22% | 1 | 192 | 60.85% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00620000 | 2024-05-24 3:48PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.06 | 0.00 | - | 110 | 179 | 125.00% |
| NVDA240607P00620000 | 2024-05-24 10:17AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.14 | -0.01 | -16.67% | 1 | 61 | 93.95% |
| NVDA240614P00620000 | 2024-05-23 10:07AM EDT | 2024-06-14 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 90.87% |
| NVDA240621P00620000 | 2024-05-24 2:55PM EDT | 2024-06-21 | 0.21 | 0.18 | 0.75 | -0.13 | -38.24% | 54 | 1,932 | 80.71% |
| NVDA240628P00620000 | 2024-05-24 3:48PM EDT | 2024-06-28 | 0.40 | 0.18 | 0.68 | -0.20 | -33.33% | 1 | 13 | 71.53% |
| NVDA240719P00620000 | 2024-05-24 3:11PM EDT | 2024-07-19 | 0.49 | 0.31 | 0.59 | -0.02 | -3.92% | 38 | 665 | 56.86% |
| NVDA240816P00620000 | 2024-05-24 2:38PM EDT | 2024-08-16 | 0.99 | 0.08 | 1.61 | -0.14 | -12.39% | 33 | 715 | 50.28% |
| NVDA240920P00620000 | 2024-05-24 1:08PM EDT | 2024-09-20 | 2.39 | 2.13 | 2.51 | +0.10 | +4.37% | 3 | 679 | 49.76% |
| NVDA241018P00620000 | 2024-05-24 10:24AM EDT | 2024-10-18 | 3.55 | 3.20 | 3.55 | +0.15 | +4.41% | 1 | 715 | 47.57% |
| NVDA241115P00620000 | 2024-05-24 1:32PM EDT | 2024-11-15 | 4.97 | 4.70 | 5.10 | -0.78 | -13.57% | 7 | 532 | 46.72% |
| NVDA241220P00620000 | 2024-05-24 2:20PM EDT | 2024-12-20 | 7.52 | 6.90 | 7.60 | -1.18 | -13.56% | 4 | 252 | 46.37% |
| NVDA250117P00620000 | 2024-05-24 11:16AM EDT | 2025-01-17 | 9.60 | 8.45 | 9.30 | -0.65 | -6.34% | 16 | 1,286 | 45.60% |
| NVDA250221P00620000 | 2024-05-24 10:09AM EDT | 2025-02-21 | 13.00 | 7.80 | 12.15 | +0.25 | +1.96% | 37 | 843 | 45.42% |
| NVDA250321P00620000 | 2024-05-23 1:50PM EDT | 2025-03-21 | 14.55 | 13.40 | 14.15 | 0.00 | - | 27 | 291 | 44.98% |
| NVDA250620P00620000 | 2024-05-24 1:50PM EDT | 2025-06-20 | 21.74 | 21.00 | 24.00 | -1.51 | -6.49% | 11 | 239 | 45.80% |
| NVDA250919P00620000 | 2024-05-24 3:40PM EDT | 2025-09-19 | 28.75 | 25.35 | 31.40 | -1.25 | -4.17% | 6 | 29 | 44.97% |
| NVDA251219P00620000 | 2024-05-24 2:02PM EDT | 2025-12-19 | 36.75 | 33.80 | 36.35 | -3.05 | -7.66% | 2 | 327 | 43.37% |
| NVDA260116P00620000 | 2024-05-24 3:26PM EDT | 2026-01-16 | 37.95 | 33.20 | 40.15 | -1.55 | -3.92% | 5 | 241 | 43.88% |
| NVDA260618P00620000 | 2024-05-13 11:50AM EDT | 2026-06-18 | 74.68 | 46.30 | 50.15 | 0.00 | - | 1 | 53 | 42.61% |
| NVDA261218P00620000 | 2024-05-24 1:59PM EDT | 2026-12-18 | 62.07 | 57.95 | 62.25 | -1.83 | -2.86% | 23 | 208 | 41.73% |
© 2024 Yahoo. All rights reserved.