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
69,123.84 +1,031.70 (+1.52%) CMC Crypto 200
1,488.36 +20.42 (+1.39%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1550.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01550000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 281 | 766 | 50.00% |
| NVDA240614C01550000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 0.49 | 0.00 | 0.00 | 0.00 | - | 195 | 392 | 25.00% |
| NVDA240621C01550000 | 2024-05-31 3:44PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 369 | 695 | 25.00% |
| NVDA240628C01550000 | 2024-05-31 2:51PM EDT | 2024-06-28 | 0.97 | 0.00 | 0.00 | 0.00 | - | 77 | 103 | 25.00% |
| NVDA240705C01550000 | 2024-05-31 3:00PM EDT | 2024-07-05 | 1.25 | 0.00 | 0.00 | 0.00 | - | 84 | 76 | 25.00% |
| NVDA240719C01550000 | 2024-05-31 3:51PM EDT | 2024-07-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 30 | 112 | 12.50% |
| NVDA240816C01550000 | 2024-05-31 3:32PM EDT | 2024-08-16 | 7.60 | 0.00 | 0.00 | 0.00 | - | 10 | 619 | 12.50% |
| NVDA240920C01550000 | 2024-05-31 3:47PM EDT | 2024-09-20 | 19.58 | 0.00 | 0.00 | 0.00 | - | 12 | 82 | 12.50% |
| NVDA250117C01550000 | 2024-05-31 3:57PM EDT | 2025-01-17 | 53.97 | 0.00 | 0.00 | 0.00 | - | 5 | 263 | 6.25% |
| NVDA250221C01550000 | 2024-05-31 2:10PM EDT | 2025-02-21 | 61.33 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 6.25% |
| NVDA250321C01550000 | 2024-05-31 2:10PM EDT | 2025-03-21 | 69.47 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 6.25% |
| NVDA250620C01550000 | 2024-05-31 3:49PM EDT | 2025-06-20 | 105.00 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 6.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01550000 | 2024-05-29 2:19PM EDT | 2024-06-07 | 395.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240614P01550000 | 2024-05-29 9:48AM EDT | 2024-06-14 | 432.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621P01550000 | 2024-05-23 3:55PM EDT | 2024-06-21 | 510.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240628P01550000 | 2024-05-30 9:46AM EDT | 2024-06-28 | 400.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240705P01550000 | 2024-05-29 11:04AM EDT | 2024-07-05 | 409.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P01550000 | 2024-05-30 11:34AM EDT | 2024-07-19 | 415.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240816P01550000 | 2024-05-29 1:15PM EDT | 2024-08-16 | 408.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01550000 | 2024-05-17 10:45AM EDT | 2024-09-20 | 609.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01550000 | 2024-03-11 1:19PM EDT | 2025-01-17 | 693.70 | 676.35 | 690.00 | 0.00 | - | 34 | 2 | 103.72% |
| NVDA250221P01550000 | 2024-03-07 2:33PM EDT | 2025-02-21 | 642.80 | 666.75 | 678.30 | 0.00 | - | - | 2 | 93.74% |
| NVDA250321P01550000 | 2024-05-08 11:02AM EDT | 2025-03-21 | 647.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250620P01550000 | 2024-05-30 10:12AM EDT | 2025-06-20 | 462.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.