Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,300.17 +22.66 (+0.43%) Dow
38,657.66 -28.66 (-0.07%) Nasdaq
16,894.42 +159.41 (+0.95%) Bitcoin USD
70,184.69 +2,176.63 (+3.20%) CMC Crypto 200
1,501.42 +33.49 (+2.28%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Strike:1390.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01390000 | 2024-06-03 9:33AM EDT | 2024-06-07 | 0.48 | 0.41 | 0.46 | +0.23 | +135.29% | 22 | 412 | 74.90% |
| NVDA240614C01390000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 1.39 | 2.26 | 2.40 | 0.00 | - | 71 | 161 | 62.90% |
| NVDA240621C01390000 | 2024-06-03 9:32AM EDT | 2024-06-21 | 3.20 | 2.94 | 3.15 | +1.09 | +46.19% | 2 | 677 | 52.66% |
| NVDA240628C01390000 | 2024-06-03 9:30AM EDT | 2024-06-28 | 5.20 | 4.90 | 5.30 | +2.44 | +88.41% | 1 | 69 | 50.27% |
| NVDA240705C01390000 | 2024-05-31 2:05PM EDT | 2024-07-05 | 3.60 | 6.15 | 7.00 | 0.00 | - | 12 | 102 | 48.13% |
| NVDA240719C01390000 | 2024-06-03 9:31AM EDT | 2024-07-19 | 11.57 | 11.75 | 12.10 | +3.09 | +36.44% | 2 | 334 | 46.75% |
| NVDA250221C01390000 | 2024-05-23 11:44AM EDT | 2025-02-21 | 76.66 | 114.15 | 116.00 | 0.00 | - | 1 | 24 | 51.40% |
| NVDA250321C01390000 | 2024-05-31 12:04PM EDT | 2025-03-21 | 103.50 | 121.60 | 123.35 | 0.00 | - | 12 | 20 | 50.74% |
| NVDA250620C01390000 | 2024-05-31 12:08PM EDT | 2025-06-20 | 131.00 | 156.60 | 158.10 | 0.00 | - | 1 | 581 | 51.89% |
| NVDA250919C01390000 | 2024-05-31 12:21PM EDT | 2025-09-19 | 155.05 | 183.20 | 186.20 | 0.00 | - | 2 | 5 | 51.94% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01390000 | 2024-04-29 10:16AM EDT | 2024-06-07 | 517.67 | 251.20 | 253.40 | 0.00 | - | - | 0 | 85.21% |
| NVDA240614P01390000 | 2024-05-31 11:48AM EDT | 2024-06-14 | 299.40 | 249.25 | 252.00 | 0.00 | - | 11 | 10 | 52.33% |
| NVDA240621P01390000 | 2024-05-31 2:08PM EDT | 2024-06-21 | 309.57 | 254.25 | 256.90 | 0.00 | - | 10 | 13 | 56.74% |
| NVDA250221P01390000 | 2024-05-20 10:26AM EDT | 2025-02-21 | 460.03 | 315.70 | 323.95 | 0.00 | - | - | 6 | 39.86% |
| NVDA250321P01390000 | 2024-05-10 11:24AM EDT | 2025-03-21 | 506.65 | 323.15 | 331.65 | 0.00 | - | - | 0 | 39.96% |
| NVDA250620P01390000 | 2024-05-28 1:04PM EDT | 2025-06-20 | 343.77 | 338.40 | 353.85 | 0.00 | - | 2 | 2 | 39.93% |
© 2024 Yahoo. All rights reserved.