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
68,772.16 +1,123.08 (+1.66%) CMC Crypto 200
1,442.32 -25.78 (-1.76%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00670000 | 2024-05-24 3:50PM EDT | 2024-05-31 | 391.50 | 386.00 | 399.80 | +20.50 | +5.53% | 12 | 21 | 204.79% |
| NVDA240607C00670000 | 2024-05-23 9:45AM EDT | 2024-06-07 | 366.82 | 386.15 | 400.20 | 0.00 | - | 3 | 6 | 147.08% |
| NVDA240614C00670000 | 2024-05-24 3:49PM EDT | 2024-06-14 | 391.97 | 387.00 | 401.30 | +24.43 | +6.65% | 4 | 5 | 124.85% |
| NVDA240621C00670000 | 2024-05-24 2:00PM EDT | 2024-06-21 | 392.18 | 392.50 | 402.25 | +20.85 | +5.61% | 3 | 851 | 90.61% |
| NVDA240628C00670000 | 2024-05-24 2:05PM EDT | 2024-06-28 | 387.55 | 391.45 | 403.30 | +123.09 | +46.54% | 5 | 2 | 81.04% |
| NVDA240719C00670000 | 2024-05-24 2:12PM EDT | 2024-07-19 | 393.24 | 394.00 | 405.00 | +16.14 | +4.28% | 1 | 272 | 71.50% |
| NVDA240816C00670000 | 2024-05-23 3:44PM EDT | 2024-08-16 | 401.48 | 400.45 | 410.30 | +23.28 | +6.16% | 1 | 189 | 69.83% |
| NVDA241018C00670000 | 2024-05-24 11:23AM EDT | 2024-10-18 | 398.20 | 411.80 | 420.10 | +23.92 | +6.39% | 1 | 26 | 63.83% |
| NVDA241115C00670000 | 2024-05-24 12:03PM EDT | 2024-11-15 | 400.56 | 416.10 | 424.60 | +132.56 | +49.46% | 1 | 51 | 62.06% |
| NVDA250117C00670000 | 2024-05-24 1:59PM EDT | 2025-01-17 | 421.80 | 424.00 | 436.50 | +17.10 | +4.23% | 3 | 792 | 59.49% |
| NVDA250221C00670000 | 2024-05-24 12:26PM EDT | 2025-02-21 | 422.95 | 430.50 | 443.65 | +4.95 | +1.18% | 4 | 108 | 59.28% |
| NVDA250620C00670000 | 2024-05-23 10:13AM EDT | 2025-06-20 | 439.00 | 457.95 | 469.20 | 0.00 | - | 4 | 388 | 60.49% |
| NVDA251219C00670000 | 2024-05-23 9:33AM EDT | 2025-12-19 | 464.00 | 489.10 | 501.00 | 0.00 | - | 1 | 58 | 59.91% |
| NVDA260116C00670000 | 2024-05-24 10:18AM EDT | 2026-01-16 | 497.20 | 490.45 | 507.25 | +13.52 | +2.80% | 4 | 298 | 59.64% |
| NVDA260618C00670000 | 2024-05-20 10:37AM EDT | 2026-06-18 | 425.83 | 521.60 | 534.00 | 0.00 | - | 8 | 89 | 60.88% |
| NVDA261218C00670000 | 2024-05-23 2:12PM EDT | 2026-12-18 | 528.81 | 540.80 | 560.00 | 0.00 | - | 10 | 138 | 59.90% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00670000 | 2024-05-24 3:46PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.10 | -0.01 | -16.67% | 8 | 242 | 112.50% |
| NVDA240607P00670000 | 2024-05-24 1:13PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.11 | -0.07 | -46.67% | 57 | 117 | 79.49% |
| NVDA240614P00670000 | 2024-05-24 1:10PM EDT | 2024-06-14 | 0.25 | 0.03 | 0.83 | -0.01 | -3.85% | 5 | 49 | 80.18% |
| NVDA240621P00670000 | 2024-05-24 2:32PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.41 | -0.17 | -34.69% | 102 | 1,356 | 67.87% |
| NVDA240628P00670000 | 2024-05-24 2:05PM EDT | 2024-06-28 | 0.68 | 0.13 | 0.83 | +0.13 | +23.64% | 1 | 43 | 62.96% |
| NVDA240719P00670000 | 2024-05-24 11:49AM EDT | 2024-07-19 | 0.79 | 0.70 | 1.29 | -0.12 | -13.19% | 2 | 713 | 54.81% |
| NVDA240816P00670000 | 2024-05-24 2:07PM EDT | 2024-08-16 | 1.58 | 0.99 | 1.68 | -0.15 | -8.67% | 18 | 420 | 48.40% |
| NVDA241018P00670000 | 2024-05-24 3:53PM EDT | 2024-10-18 | 5.48 | 5.15 | 5.65 | -0.92 | -14.38% | 1 | 198 | 45.64% |
| NVDA241115P00670000 | 2024-05-24 2:07PM EDT | 2024-11-15 | 7.82 | 7.40 | 7.90 | -1.18 | -13.11% | 251 | 730 | 45.02% |
| NVDA250117P00670000 | 2024-05-24 2:13PM EDT | 2025-01-17 | 13.65 | 10.30 | 15.80 | -1.22 | -8.20% | 7 | 617 | 46.02% |
| NVDA250221P00670000 | 2024-05-23 12:27PM EDT | 2025-02-21 | 18.06 | 13.25 | 17.85 | 0.00 | - | 2 | 25 | 44.48% |
| NVDA250620P00670000 | 2024-05-24 12:48PM EDT | 2025-06-20 | 30.37 | 28.60 | 29.55 | -1.65 | -5.15% | 2 | 147 | 43.48% |
| NVDA251219P00670000 | 2024-05-23 3:50PM EDT | 2025-12-19 | 48.80 | 39.35 | 47.20 | -1.10 | -2.20% | 1 | 536 | 42.65% |
| NVDA260116P00670000 | 2024-05-24 10:04AM EDT | 2026-01-16 | 52.20 | 44.00 | 51.50 | -1.60 | -2.97% | 1 | 132 | 43.13% |
| NVDA260618P00670000 | 2024-05-23 12:58PM EDT | 2026-06-18 | 64.20 | 57.00 | 65.35 | 0.00 | - | 1 | 24 | 42.60% |
| NVDA261218P00670000 | 2024-05-24 3:34PM EDT | 2026-12-18 | 76.14 | 72.10 | 76.85 | -4.86 | -6.00% | 53 | 149 | 41.15% |
© 2024 Yahoo. All rights reserved.