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
69,606.09 +1,754.94 (+2.59%) CMC Crypto 200
1,499.34 +31.41 (+2.14%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1320.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01320000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,046 | 1,231 | 25.00% |
| NVDA240614C01320000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 2.77 | 0.00 | 0.00 | 0.00 | - | 284 | 379 | 25.00% |
| NVDA240621C01320000 | 2024-05-31 3:51PM EDT | 2024-06-21 | 4.24 | 0.00 | 0.00 | 0.00 | - | 283 | 1,214 | 12.50% |
| NVDA240628C01320000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 6.50 | 0.00 | 0.00 | 0.00 | - | 48 | 80 | 12.50% |
| NVDA240705C01320000 | 2024-05-31 3:58PM EDT | 2024-07-05 | 8.15 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 12.50% |
| NVDA240719C01320000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 14.30 | 0.00 | 0.00 | 0.00 | - | 143 | 277 | 12.50% |
| NVDA240816C01320000 | 2024-05-31 3:26PM EDT | 2024-08-16 | 26.60 | 0.00 | 0.00 | 0.00 | - | 92 | 632 | 6.25% |
| NVDA240920C01320000 | 2024-05-31 3:52PM EDT | 2024-09-20 | 51.57 | 0.00 | 0.00 | 0.00 | - | 19 | 250 | 6.25% |
| NVDA241018C01320000 | 2024-05-31 2:43PM EDT | 2024-10-18 | 59.00 | 0.00 | 0.00 | 0.00 | - | 51 | 176 | 6.25% |
| NVDA241115C01320000 | 2024-05-31 3:40PM EDT | 2024-11-15 | 74.87 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 6.25% |
| NVDA241220C01320000 | 2024-05-31 3:28PM EDT | 2024-12-20 | 89.75 | 0.00 | 0.00 | 0.00 | - | 5 | 160 | 6.25% |
| NVDA250117C01320000 | 2024-05-31 2:39PM EDT | 2025-01-17 | 96.15 | 0.00 | 0.00 | 0.00 | - | 48 | 311 | 3.13% |
| NVDA250221C01320000 | 2024-05-31 10:48AM EDT | 2025-02-21 | 113.90 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 3.13% |
| NVDA250321C01320000 | 2024-05-31 1:40PM EDT | 2025-03-21 | 120.05 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 3.13% |
| NVDA250620C01320000 | 2024-05-31 10:23AM EDT | 2025-06-20 | 157.05 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 3.13% |
| NVDA250919C01320000 | 2024-05-31 11:53AM EDT | 2025-09-19 | 180.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 3.13% |
| NVDA251219C01320000 | 2024-05-31 11:57AM EDT | 2025-12-19 | 204.90 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 3.13% |
| NVDA260116C01320000 | 2024-05-31 3:04PM EDT | 2026-01-16 | 211.85 | 0.00 | 0.00 | 0.00 | - | 5 | 90 | 3.13% |
| NVDA260618C01320000 | 2024-05-30 10:30AM EDT | 2026-06-18 | 285.59 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| NVDA261218C01320000 | 2024-05-30 1:37PM EDT | 2026-12-18 | 326.63 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 1.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01320000 | 2024-05-31 2:14PM EDT | 2024-06-07 | 234.00 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.00% |
| NVDA240614P01320000 | 2024-05-31 10:33AM EDT | 2024-06-14 | 232.65 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA240621P01320000 | 2024-05-29 9:33AM EDT | 2024-06-21 | 196.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA240719P01320000 | 2024-05-13 1:36PM EDT | 2024-07-19 | 418.60 | 0.00 | 0.00 | 0.00 | - | 222 | 111 | 0.00% |
| NVDA240816P01320000 | 2024-05-24 2:40PM EDT | 2024-08-16 | 272.00 | 0.00 | 0.00 | 0.00 | - | 30 | 19 | 0.00% |
| NVDA240920P01320000 | 2024-05-30 3:41PM EDT | 2024-09-20 | 245.00 | 0.00 | 0.00 | 0.00 | - | 44 | 443 | 0.00% |
| NVDA241018P01320000 | 2024-05-24 2:42PM EDT | 2024-10-18 | 286.65 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA241115P01320000 | 2024-05-31 12:11PM EDT | 2024-11-15 | 281.40 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| NVDA241220P01320000 | 2024-05-31 1:50PM EDT | 2024-12-20 | 286.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA250117P01320000 | 2024-05-31 1:07PM EDT | 2025-01-17 | 295.05 | 0.00 | 0.00 | 0.00 | - | 49 | 35 | 0.00% |
| NVDA250221P01320000 | 2024-03-07 11:37AM EDT | 2025-02-21 | 440.06 | 455.80 | 465.25 | 0.00 | - | - | 1 | 84.17% |
| NVDA250620P01320000 | 2024-05-24 11:31AM EDT | 2025-06-20 | 341.15 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA250919P01320000 | 2024-05-24 3:56PM EDT | 2025-09-19 | 344.58 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| NVDA251219P01320000 | 2024-05-08 12:23PM EDT | 2025-12-19 | 471.70 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA260116P01320000 | 2024-05-28 2:22PM EDT | 2026-01-16 | 331.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260618P01320000 | 2024-05-28 1:37PM EDT | 2026-06-18 | 345.20 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| NVDA261218P01320000 | 2024-05-09 10:29AM EDT | 2026-12-18 | 509.00 | 0.00 | 0.00 | 0.00 | - | 19 | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.