Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,600.62 +1,560.02 (+2.29%) CMC Crypto 200
1,493.81 +25.88 (+1.76%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1250.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01250000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10,501 | 5,091 | 25.00% |
| NVDA240614C01250000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2,308 | 2,527 | 12.50% |
| NVDA240621C01250000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2,181 | 4,034 | 12.50% |
| NVDA240628C01250000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 13.00 | 0.00 | 0.00 | 0.00 | - | 179 | 906 | 12.50% |
| NVDA240705C01250000 | 2024-05-31 3:44PM EDT | 2024-07-05 | 16.60 | 0.00 | 0.00 | 0.00 | - | 90 | 258 | 6.25% |
| NVDA240712C01250000 | 2024-05-31 3:57PM EDT | 2024-07-12 | 19.94 | 0.00 | 0.00 | 0.00 | - | 24 | 22 | 6.25% |
| NVDA240719C01250000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 24.45 | 0.00 | 0.00 | 0.00 | - | 798 | 4,258 | 6.25% |
| NVDA240816C01250000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 41.25 | 0.00 | 0.00 | 0.00 | - | 153 | 1,452 | 6.25% |
| NVDA240920C01250000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 67.80 | 0.00 | 0.00 | 0.00 | - | 1,293 | 1,693 | 6.25% |
| NVDA241115C01250000 | 2024-05-31 12:34PM EDT | 2024-11-15 | 85.85 | 0.00 | 0.00 | 0.00 | - | 50 | 162 | 3.13% |
| NVDA241220C01250000 | 2024-05-31 3:41PM EDT | 2024-12-20 | 111.65 | 0.00 | 0.00 | 0.00 | - | 46 | 374 | 3.13% |
| NVDA250117C01250000 | 2024-05-31 3:53PM EDT | 2025-01-17 | 123.49 | 0.00 | 0.00 | 0.00 | - | 54 | 1,161 | 3.13% |
| NVDA250221C01250000 | 2024-05-31 9:35AM EDT | 2025-02-21 | 144.64 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 3.13% |
| NVDA250620C01250000 | 2024-05-31 12:12PM EDT | 2025-06-20 | 171.70 | 0.00 | 0.00 | 0.00 | - | 6 | 340 | 3.13% |
| NVDA251219C01250000 | 2024-05-31 10:33AM EDT | 2025-12-19 | 230.00 | 0.00 | 0.00 | 0.00 | - | 2 | 254 | 1.56% |
| NVDA260116C01250000 | 2024-05-31 3:44PM EDT | 2026-01-16 | 242.30 | 0.00 | 0.00 | 0.00 | - | 7 | 474 | 1.56% |
| NVDA260618C01250000 | 2024-05-30 3:03PM EDT | 2026-06-18 | 300.97 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 1.56% |
| NVDA261218C01250000 | 2024-05-31 2:20PM EDT | 2026-12-18 | 312.00 | 0.00 | 0.00 | 0.00 | - | 29 | 660 | 1.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01250000 | 2024-05-31 3:45PM EDT | 2024-06-07 | 151.80 | 0.00 | 0.00 | 0.00 | - | 17 | 535 | 0.00% |
| NVDA240614P01250000 | 2024-05-31 3:50PM EDT | 2024-06-14 | 152.45 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
| NVDA240621P01250000 | 2024-05-31 3:17PM EDT | 2024-06-21 | 169.13 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| NVDA240628P01250000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 165.10 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| NVDA240705P01250000 | 2024-05-29 11:04AM EDT | 2024-07-05 | 132.68 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA240719P01250000 | 2024-05-31 12:58PM EDT | 2024-07-19 | 184.00 | 0.00 | 0.00 | 0.00 | - | 9 | 219 | 0.00% |
| NVDA240816P01250000 | 2024-05-31 9:32AM EDT | 2024-08-16 | 169.95 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| NVDA240920P01250000 | 2024-05-31 3:40PM EDT | 2024-09-20 | 203.45 | 0.00 | 0.00 | 0.00 | - | 261 | 121 | 0.00% |
| NVDA241115P01250000 | 2024-05-31 1:43PM EDT | 2024-11-15 | 227.40 | 0.00 | 0.00 | 0.00 | - | 30 | 60 | 0.00% |
| NVDA241220P01250000 | 2024-05-31 2:36PM EDT | 2024-12-20 | 236.65 | 0.00 | 0.00 | 0.00 | - | 75 | 49 | 0.00% |
| NVDA250117P01250000 | 2024-05-31 2:17PM EDT | 2025-01-17 | 242.85 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
| NVDA250221P01250000 | 2024-05-31 10:24AM EDT | 2025-02-21 | 250.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA250620P01250000 | 2024-05-31 12:12PM EDT | 2025-06-20 | 280.00 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| NVDA251219P01250000 | 2024-05-29 3:02PM EDT | 2025-12-19 | 280.00 | 0.00 | 0.00 | 0.00 | - | 13 | 99 | 0.00% |
| NVDA260116P01250000 | 2024-05-31 12:03PM EDT | 2026-01-16 | 309.95 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 0.00% |
| NVDA260618P01250000 | 2024-05-29 12:59PM EDT | 2026-06-18 | 304.65 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| NVDA261218P01250000 | 2024-05-30 11:08AM EDT | 2026-12-18 | 334.09 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 0.00% |
© 2024 Yahoo. All rights reserved.