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
69,128.91 +1,034.23 (+1.52%) CMC Crypto 200
1,489.55 +21.61 (+1.47%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1450.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01450000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 889 | 2,024 | 50.00% |
| NVDA240614C01450000 | 2024-05-31 3:48PM EDT | 2024-06-14 | 0.94 | 0.00 | 0.00 | 0.00 | - | 96 | 304 | 25.00% |
| NVDA240621C01450000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 186 | 822 | 25.00% |
| NVDA240628C01450000 | 2024-05-31 12:50PM EDT | 2024-06-28 | 1.70 | 0.00 | 0.00 | 0.00 | - | 19 | 452 | 25.00% |
| NVDA240705C01450000 | 2024-05-31 12:22PM EDT | 2024-07-05 | 2.21 | 0.00 | 0.00 | 0.00 | - | 25 | 40 | 12.50% |
| NVDA240719C01450000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 5.57 | 0.00 | 0.00 | 0.00 | - | 107 | 569 | 12.50% |
| NVDA240816C01450000 | 2024-05-31 3:55PM EDT | 2024-08-16 | 13.33 | 0.00 | 0.00 | 0.00 | - | 64 | 187 | 12.50% |
| NVDA240920C01450000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 29.05 | 0.00 | 0.00 | 0.00 | - | 31 | 246 | 12.50% |
| NVDA241115C01450000 | 2024-05-31 10:56AM EDT | 2024-11-15 | 49.85 | 0.00 | 0.00 | 0.00 | - | 402 | 531 | 6.25% |
| NVDA241220C01450000 | 2024-05-29 3:59PM EDT | 2024-12-20 | 81.00 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 6.25% |
| NVDA250221C01450000 | 2024-05-31 11:49AM EDT | 2025-02-21 | 82.57 | 0.00 | 0.00 | 0.00 | - | 11 | 276 | 6.25% |
| NVDA250321C01450000 | 2024-05-30 3:57PM EDT | 2025-03-21 | 99.45 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 6.25% |
| NVDA250620C01450000 | 2024-05-31 1:41PM EDT | 2025-06-20 | 118.17 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 6.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01450000 | 2024-05-28 1:40PM EDT | 2024-06-07 | 301.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240614P01450000 | 2024-05-31 10:21AM EDT | 2024-06-14 | 348.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621P01450000 | 2024-05-16 1:31PM EDT | 2024-06-21 | 503.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240628P01450000 | 2024-05-22 10:39AM EDT | 2024-06-28 | 503.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240705P01450000 | 2024-05-29 9:35AM EDT | 2024-07-05 | 324.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240719P01450000 | 2024-05-22 10:08AM EDT | 2024-07-19 | 500.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240816P01450000 | 2024-05-16 10:05AM EDT | 2024-08-16 | 499.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240920P01450000 | 2024-05-31 11:38AM EDT | 2024-09-20 | 370.30 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| NVDA241115P01450000 | 2024-04-23 10:10AM EDT | 2024-11-15 | 638.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01450000 | 2024-03-11 2:54PM EDT | 2024-12-20 | 595.44 | 580.35 | 587.50 | 0.00 | - | 14 | 26 | 104.33% |
| NVDA250221P01450000 | 2024-03-07 2:29PM EDT | 2025-02-21 | 551.70 | 572.70 | 582.75 | 0.00 | - | - | 22 | 89.37% |
| NVDA250321P01450000 | 2024-05-20 10:24AM EDT | 2025-03-21 | 515.77 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA250620P01450000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 550.25 | 680.00 | 698.00 | 0.00 | - | 4 | 12 | 99.30% |
© 2024 Yahoo. All rights reserved.