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
68,620.67 +970.74 (+1.43%) CMC Crypto 200
1,436.53 -31.58 (-2.15%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00750000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 312.25 | 309.30 | 319.90 | +27.25 | +9.56% | 54 | 183 | 162.93% |
| NVDA240607C00750000 | 2024-05-24 2:08PM EDT | 2024-06-07 | 306.10 | 307.40 | 319.95 | -2.82 | -0.91% | 2 | 3,178 | 115.44% |
| NVDA240614C00750000 | 2024-05-24 2:37PM EDT | 2024-06-14 | 305.30 | 311.15 | 321.95 | -2.09 | -0.68% | 29 | 2,012 | 77.16% |
| NVDA240621C00750000 | 2024-05-24 3:35PM EDT | 2024-06-21 | 313.19 | 313.05 | 323.00 | +18.54 | +6.29% | 223 | 3,965 | 74.30% |
| NVDA240628C00750000 | 2024-05-24 3:51PM EDT | 2024-06-28 | 313.67 | 314.35 | 320.60 | +22.17 | +7.61% | 11 | 9 | 64.21% |
| NVDA240719C00750000 | 2024-05-24 2:39PM EDT | 2024-07-19 | 311.70 | 318.85 | 323.90 | +13.90 | +4.67% | 6 | 269 | 60.91% |
| NVDA240816C00750000 | 2024-05-24 3:56PM EDT | 2024-08-16 | 325.60 | 321.25 | 332.90 | +22.60 | +7.46% | 19 | 506 | 58.15% |
| NVDA240920C00750000 | 2024-05-24 3:51PM EDT | 2024-09-20 | 331.43 | 334.60 | 340.95 | +20.23 | +6.50% | 37 | 1,280 | 59.04% |
| NVDA241018C00750000 | 2024-05-24 3:54PM EDT | 2024-10-18 | 339.55 | 339.75 | 346.35 | +22.15 | +6.98% | 29 | 163 | 57.03% |
| NVDA241115C00750000 | 2024-05-24 3:58PM EDT | 2024-11-15 | 348.20 | 346.85 | 353.70 | +10.37 | +3.07% | 50 | 222 | 56.85% |
| NVDA241220C00750000 | 2024-05-24 3:55PM EDT | 2024-12-20 | 357.15 | 356.80 | 365.35 | +18.65 | +5.51% | 36 | 1,387 | 57.72% |
| NVDA250117C00750000 | 2024-05-24 3:34PM EDT | 2025-01-17 | 362.63 | 358.00 | 368.90 | +18.03 | +5.23% | 52 | 1,239 | 55.38% |
| NVDA250221C00750000 | 2024-05-24 10:43AM EDT | 2025-02-21 | 357.55 | 366.10 | 379.70 | +84.15 | +30.78% | 5 | 120 | 55.89% |
| NVDA250321C00750000 | 2024-05-24 3:43PM EDT | 2025-03-21 | 377.85 | 378.75 | 386.30 | +24.33 | +6.88% | 3 | 200 | 57.14% |
| NVDA250620C00750000 | 2024-05-24 3:51PM EDT | 2025-06-20 | 400.00 | 401.75 | 405.95 | +24.12 | +6.42% | 21 | 833 | 57.39% |
| NVDA251219C00750000 | 2024-05-23 1:08PM EDT | 2025-12-19 | 434.17 | 432.00 | 452.00 | 0.00 | - | 3 | 358 | 57.81% |
| NVDA260116C00750000 | 2024-05-24 12:38PM EDT | 2026-01-16 | 442.53 | 438.00 | 456.00 | +16.53 | +3.88% | 4 | 581 | 57.76% |
| NVDA260618C00750000 | 2024-05-24 2:34PM EDT | 2026-06-18 | 471.95 | 468.55 | 484.00 | +29.95 | +6.78% | 403 | 842 | 58.39% |
| NVDA261218C00750000 | 2024-05-24 3:49PM EDT | 2026-12-18 | 499.86 | 500.55 | 513.55 | +22.71 | +4.76% | 8 | 654 | 58.81% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00750000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 0.14 | 0.10 | 0.24 | -0.01 | -6.67% | 534 | 1,986 | 96.97% |
| NVDA240607P00750000 | 2024-05-24 3:57PM EDT | 2024-06-07 | 0.20 | 0.19 | 0.20 | -0.08 | -28.57% | 58 | 712 | 69.58% |
| NVDA240614P00750000 | 2024-05-24 3:42PM EDT | 2024-06-14 | 0.38 | 0.36 | 0.40 | -0.22 | -36.67% | 40 | 485 | 61.38% |
| NVDA240621P00750000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 0.59 | 0.55 | 0.65 | -0.21 | -26.25% | 832 | 5,762 | 56.37% |
| NVDA240628P00750000 | 2024-05-24 3:49PM EDT | 2024-06-28 | 0.76 | 0.75 | 0.88 | -0.24 | -24.00% | 58 | 516 | 52.61% |
| NVDA240719P00750000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 1.53 | 1.45 | 1.62 | -0.32 | -17.30% | 125 | 1,376 | 46.19% |
| NVDA240816P00750000 | 2024-05-24 3:53PM EDT | 2024-08-16 | 3.50 | 2.10 | 3.55 | -0.70 | -16.67% | 99 | 3,800 | 43.45% |
| NVDA240920P00750000 | 2024-05-24 3:39PM EDT | 2024-09-20 | 8.50 | 6.30 | 8.40 | -2.25 | -20.93% | 129 | 2,017 | 44.15% |
| NVDA241018P00750000 | 2024-05-24 3:40PM EDT | 2024-10-18 | 11.35 | 11.05 | 11.45 | -2.55 | -18.35% | 83 | 1,899 | 43.04% |
| NVDA241115P00750000 | 2024-05-24 2:20PM EDT | 2024-11-15 | 15.58 | 15.10 | 15.65 | -2.41 | -13.40% | 3 | 2,763 | 43.10% |
| NVDA241220P00750000 | 2024-05-24 3:58PM EDT | 2024-12-20 | 21.50 | 20.00 | 21.45 | -3.25 | -13.13% | 79 | 1,579 | 43.40% |
| NVDA250117P00750000 | 2024-05-24 3:58PM EDT | 2025-01-17 | 24.72 | 20.15 | 25.40 | -2.47 | -9.08% | 43 | 2,167 | 43.14% |
| NVDA250221P00750000 | 2024-05-24 11:12AM EDT | 2025-02-21 | 31.85 | 29.55 | 30.35 | -2.10 | -6.19% | 104 | 422 | 42.91% |
| NVDA250321P00750000 | 2024-05-24 3:57PM EDT | 2025-03-21 | 34.04 | 31.20 | 34.25 | -3.26 | -8.74% | 11 | 667 | 42.74% |
| NVDA250620P00750000 | 2024-05-24 3:38PM EDT | 2025-06-20 | 46.75 | 42.90 | 48.95 | -4.70 | -9.14% | 328 | 1,942 | 43.24% |
| NVDA251219P00750000 | 2024-05-24 2:18PM EDT | 2025-12-19 | 68.65 | 65.30 | 68.60 | -1.62 | -2.31% | 2 | 463 | 41.62% |
| NVDA260116P00750000 | 2024-05-24 3:38PM EDT | 2026-01-16 | 71.50 | 70.55 | 71.60 | -4.10 | -5.42% | 203 | 812 | 41.49% |
| NVDA260618P00750000 | 2024-05-24 3:35PM EDT | 2026-06-18 | 87.25 | 83.10 | 87.30 | -1.05 | -1.19% | 202 | 7,553 | 40.93% |
| NVDA261218P00750000 | 2024-05-24 3:56PM EDT | 2026-12-18 | 102.53 | 99.95 | 105.75 | -4.97 | -4.62% | 13 | 377 | 40.70% |
© 2024 Yahoo. All rights reserved.