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
69,108.74 +905.00 (+1.33%) CMC Crypto 200
1,488.29 +20.35 (+1.39%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1300.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01300000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.78 | 0.00 | 0.00 | 0.00 | - | 7,582 | 5,467 | 25.00% |
| NVDA240614C01300000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2,222 | 4,457 | 12.50% |
| NVDA240621C01300000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2,230 | 5,181 | 12.50% |
| NVDA240628C01300000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 7.90 | 0.00 | 0.00 | 0.00 | - | 345 | 723 | 12.50% |
| NVDA240705C01300000 | 2024-05-31 3:41PM EDT | 2024-07-05 | 10.00 | 0.00 | 0.00 | 0.00 | - | 139 | 564 | 12.50% |
| NVDA240712C01300000 | 2024-05-31 3:59PM EDT | 2024-07-12 | 12.87 | 0.00 | 0.00 | 0.00 | - | 24 | 7 | 12.50% |
| NVDA240719C01300000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2,261 | 3,237 | 12.50% |
| NVDA240816C01300000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 30.30 | 0.00 | 0.00 | 0.00 | - | 369 | 1,840 | 6.25% |
| NVDA240920C01300000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 55.15 | 0.00 | 0.00 | 0.00 | - | 262 | 2,818 | 6.25% |
| NVDA241018C01300000 | 2024-05-31 3:28PM EDT | 2024-10-18 | 64.57 | 0.00 | 0.00 | 0.00 | - | 90 | 711 | 6.25% |
| NVDA241115C01300000 | 2024-05-31 3:53PM EDT | 2024-11-15 | 82.37 | 0.00 | 0.00 | 0.00 | - | 60 | 1,315 | 6.25% |
| NVDA241220C01300000 | 2024-05-31 3:49PM EDT | 2024-12-20 | 100.00 | 0.00 | 0.00 | 0.00 | - | 133 | 1,276 | 3.13% |
| NVDA250117C01300000 | 2024-05-31 3:53PM EDT | 2025-01-17 | 108.25 | 0.00 | 0.00 | 0.00 | - | 140 | 1,835 | 3.13% |
| NVDA250221C01300000 | 2024-05-31 12:54PM EDT | 2025-02-21 | 113.36 | 0.00 | 0.00 | 0.00 | - | 11 | 437 | 3.13% |
| NVDA250321C01300000 | 2024-05-31 3:41PM EDT | 2025-03-21 | 130.05 | 0.00 | 0.00 | 0.00 | - | 79 | 769 | 3.13% |
| NVDA250620C01300000 | 2024-05-31 3:48PM EDT | 2025-06-20 | 166.85 | 0.00 | 0.00 | 0.00 | - | 53 | 938 | 3.13% |
| NVDA250919C01300000 | 2024-05-31 3:51PM EDT | 2025-09-19 | 193.37 | 0.00 | 0.00 | 0.00 | - | 23 | 182 | 3.13% |
| NVDA251219C01300000 | 2024-05-31 3:04PM EDT | 2025-12-19 | 210.64 | 0.00 | 0.00 | 0.00 | - | 15 | 141 | 3.13% |
| NVDA260116C01300000 | 2024-05-31 2:00PM EDT | 2026-01-16 | 217.06 | 0.00 | 0.00 | 0.00 | - | 26 | 899 | 3.13% |
| NVDA260618C01300000 | 2024-05-31 1:21PM EDT | 2026-06-18 | 258.23 | 0.00 | 0.00 | 0.00 | - | 11 | 133 | 3.13% |
| NVDA261218C01300000 | 2024-05-31 2:26PM EDT | 2026-12-18 | 298.00 | 0.00 | 0.00 | 0.00 | - | 39 | 3,178 | 1.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01300000 | 2024-05-31 2:21PM EDT | 2024-06-07 | 215.87 | 0.00 | 0.00 | 0.00 | - | 4 | 95 | 0.00% |
| NVDA240614P01300000 | 2024-05-31 12:12PM EDT | 2024-06-14 | 222.00 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| NVDA240621P01300000 | 2024-05-31 3:25PM EDT | 2024-06-21 | 210.00 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| NVDA240628P01300000 | 2024-05-30 3:56PM EDT | 2024-06-28 | 196.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| NVDA240705P01300000 | 2024-05-31 3:52PM EDT | 2024-07-05 | 205.00 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| NVDA240719P01300000 | 2024-05-31 1:29PM EDT | 2024-07-19 | 219.34 | 0.00 | 0.00 | 0.00 | - | 51 | 400 | 0.00% |
| NVDA240816P01300000 | 2024-05-31 12:32PM EDT | 2024-08-16 | 239.66 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| NVDA240920P01300000 | 2024-05-31 2:35PM EDT | 2024-09-20 | 247.40 | 0.00 | 0.00 | 0.00 | - | 6 | 105 | 0.00% |
| NVDA241018P01300000 | 2024-05-28 1:59PM EDT | 2024-10-18 | 222.82 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 0.00% |
| NVDA241115P01300000 | 2024-05-30 1:52PM EDT | 2024-11-15 | 230.95 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| NVDA241220P01300000 | 2024-05-31 3:14PM EDT | 2024-12-20 | 270.35 | 0.00 | 0.00 | 0.00 | - | 6 | 100 | 0.00% |
| NVDA250117P01300000 | 2024-05-31 2:08PM EDT | 2025-01-17 | 280.40 | 0.00 | 0.00 | 0.00 | - | 127 | 204 | 0.00% |
| NVDA250221P01300000 | 2024-05-28 3:55PM EDT | 2025-02-21 | 256.64 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA250321P01300000 | 2024-05-31 12:06PM EDT | 2025-03-21 | 291.20 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| NVDA250620P01300000 | 2024-05-31 11:26AM EDT | 2025-06-20 | 307.75 | 0.00 | 0.00 | 0.00 | - | 21 | 41 | 0.00% |
| NVDA250919P01300000 | 2024-05-28 12:45PM EDT | 2025-09-19 | 300.21 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA251219P01300000 | 2024-05-31 9:43AM EDT | 2025-12-19 | 325.41 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA260116P01300000 | 2024-05-29 2:21PM EDT | 2026-01-16 | 312.51 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 0.00% |
| NVDA260618P01300000 | 2024-05-21 1:51PM EDT | 2026-06-18 | 435.59 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| NVDA261218P01300000 | 2024-05-31 9:57AM EDT | 2026-12-18 | 370.87 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
© 2024 Yahoo. All rights reserved.