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:1340.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01340000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 0.44 | 0.00 | 0.00 | 0.00 | - | 531 | 482 | 25.00% |
| NVDA240614C01340000 | 2024-05-31 3:50PM EDT | 2024-06-14 | 2.50 | 0.00 | 0.00 | 0.00 | - | 164 | 265 | 25.00% |
| NVDA240621C01340000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 171 | 558 | 12.50% |
| NVDA240628C01340000 | 2024-05-31 2:44PM EDT | 2024-06-28 | 4.70 | 0.00 | 0.00 | 0.00 | - | 20 | 65 | 12.50% |
| NVDA240705C01340000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 6.95 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 12.50% |
| NVDA240719C01340000 | 2024-05-31 3:41PM EDT | 2024-07-19 | 12.35 | 0.00 | 0.00 | 0.00 | - | 36 | 223 | 12.50% |
| NVDA240816C01340000 | 2024-05-31 3:53PM EDT | 2024-08-16 | 25.10 | 0.00 | 0.00 | 0.00 | - | 69 | 364 | 6.25% |
| NVDA240920C01340000 | 2024-05-31 1:26PM EDT | 2024-09-20 | 44.70 | 0.00 | 0.00 | 0.00 | - | 70 | 341 | 6.25% |
| NVDA241018C01340000 | 2024-05-31 3:59PM EDT | 2024-10-18 | 57.05 | 0.00 | 0.00 | 0.00 | - | 7 | 157 | 6.25% |
| NVDA241115C01340000 | 2024-05-30 3:10PM EDT | 2024-11-15 | 84.45 | 0.00 | 0.00 | 0.00 | - | 6 | 102 | 6.25% |
| NVDA241220C01340000 | 2024-05-31 3:15PM EDT | 2024-12-20 | 83.15 | 0.00 | 0.00 | 0.00 | - | 9 | 184 | 6.25% |
| NVDA250117C01340000 | 2024-05-31 3:33PM EDT | 2025-01-17 | 94.90 | 0.00 | 0.00 | 0.00 | - | 37 | 376 | 6.25% |
| NVDA250221C01340000 | 2024-05-31 2:59PM EDT | 2025-02-21 | 104.90 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 3.13% |
| NVDA250321C01340000 | 2024-05-30 3:53PM EDT | 2025-03-21 | 125.28 | 0.00 | 0.00 | 0.00 | - | 18 | 143 | 3.13% |
| NVDA250620C01340000 | 2024-05-31 12:22PM EDT | 2025-06-20 | 140.59 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 3.13% |
| NVDA250919C01340000 | 2024-05-22 2:25PM EDT | 2025-09-19 | 108.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| NVDA251219C01340000 | 2024-05-31 11:27AM EDT | 2025-12-19 | 203.05 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 3.13% |
| NVDA260116C01340000 | 2024-05-28 12:09PM EDT | 2026-01-16 | 228.65 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 3.13% |
| NVDA260618C01340000 | 2024-05-31 12:34PM EDT | 2026-06-18 | 239.61 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| NVDA261218C01340000 | 2024-05-31 3:28PM EDT | 2026-12-18 | 288.95 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 3.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01340000 | 2024-05-30 3:16PM EDT | 2024-06-07 | 210.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240614P01340000 | 2024-05-29 9:36AM EDT | 2024-06-14 | 218.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240621P01340000 | 2024-05-31 11:44AM EDT | 2024-06-21 | 252.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA240719P01340000 | 2024-05-28 10:03AM EDT | 2024-07-19 | 231.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240816P01340000 | 2024-05-30 3:30PM EDT | 2024-08-16 | 239.53 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| NVDA240920P01340000 | 2024-05-31 1:00PM EDT | 2024-09-20 | 282.30 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| NVDA241018P01340000 | 2024-05-24 3:38PM EDT | 2024-10-18 | 299.40 | 0.00 | 0.00 | 0.00 | - | 22 | 153 | 0.00% |
| NVDA241115P01340000 | 2024-05-31 12:10PM EDT | 2024-11-15 | 295.35 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA241220P01340000 | 2024-05-28 9:58AM EDT | 2024-12-20 | 277.00 | 0.00 | 0.00 | 0.00 | - | 40 | 76 | 0.00% |
| NVDA250117P01340000 | 2024-05-31 9:41AM EDT | 2025-01-17 | 285.80 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 0.00% |
| NVDA250221P01340000 | 2024-05-16 11:06AM EDT | 2025-02-21 | 413.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| NVDA250620P01340000 | 2024-05-24 1:22PM EDT | 2025-06-20 | 356.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA251219P01340000 | 2024-05-08 12:24PM EDT | 2025-12-19 | 488.70 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| NVDA260116P01340000 | 2024-05-21 2:15PM EDT | 2026-01-16 | 449.37 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA260618P01340000 | 2024-05-30 1:42PM EDT | 2026-06-18 | 364.73 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| NVDA261218P01340000 | 2024-05-29 1:12PM EDT | 2026-12-18 | 383.00 | 0.00 | 0.00 | 0.00 | - | 24 | 26 | 0.00% |
© 2024 Yahoo. All rights reserved.