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
69,693.52 +1,882.63 (+2.78%) CMC Crypto 200
1,496.57 +28.64 (+1.95%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1650.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01650000 | 2024-05-31 2:50PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| NVDA240614C01650000 | 2024-05-31 3:52PM EDT | 2024-06-14 | 0.31 | 0.00 | 0.00 | 0.00 | - | 27 | 16 | 50.00% |
| NVDA240621C01650000 | 2024-05-31 2:10PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 28 | 274 | 25.00% |
| NVDA240628C01650000 | 2024-05-31 3:40PM EDT | 2024-06-28 | 0.61 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 25.00% |
| NVDA240705C01650000 | 2024-05-31 3:17PM EDT | 2024-07-05 | 0.84 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 25.00% |
| NVDA240719C01650000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 1.88 | 0.00 | 0.00 | 0.00 | - | 18 | 253 | 25.00% |
| NVDA240816C01650000 | 2024-05-31 12:25PM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 12.50% |
| NVDA240920C01650000 | 2024-05-31 3:31PM EDT | 2024-09-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 25 | 63 | 12.50% |
| NVDA241018C01650000 | 2024-05-31 3:58PM EDT | 2024-10-18 | 18.35 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 12.50% |
| NVDA241115C01650000 | 2024-05-30 11:32AM EDT | 2024-11-15 | 33.75 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 12.50% |
| NVDA241220C01650000 | 2024-05-31 12:41PM EDT | 2024-12-20 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 12.50% |
| NVDA250117C01650000 | 2024-05-31 12:58PM EDT | 2025-01-17 | 38.55 | 0.00 | 0.00 | 0.00 | - | 34 | 131 | 12.50% |
| NVDA250221C01650000 | 2024-05-31 11:21AM EDT | 2025-02-21 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 6.25% |
| NVDA250321C01650000 | 2024-05-31 10:14AM EDT | 2025-03-21 | 64.55 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 6.25% |
| NVDA250620C01650000 | 2024-05-31 3:32PM EDT | 2025-06-20 | 84.25 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 6.25% |
| NVDA251219C01650000 | 2024-05-29 12:42PM EDT | 2025-12-19 | 153.10 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| NVDA260116C01650000 | 2024-05-31 3:14PM EDT | 2026-01-16 | 136.50 | 0.00 | 0.00 | 0.00 | - | 7 | 130 | 6.25% |
| NVDA260618C01650000 | 2024-05-24 11:44AM EDT | 2026-06-18 | 150.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| NVDA261218C01650000 | 2024-05-31 12:56PM EDT | 2026-12-18 | 207.41 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01650000 | 2024-05-09 12:42PM EDT | 2024-06-21 | 758.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01650000 | 2024-05-30 2:51PM EDT | 2024-07-19 | 518.73 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| NVDA240816P01650000 | 2024-05-29 11:08AM EDT | 2024-08-16 | 513.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01650000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 549.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA241018P01650000 | 2024-04-17 11:54AM EDT | 2024-10-18 | 791.17 | 718.30 | 731.85 | 0.00 | - | 4 | 0 | 118.98% |
| NVDA241115P01650000 | 2024-03-08 3:03PM EDT | 2024-11-15 | 773.49 | 763.85 | 777.10 | 0.00 | - | 12 | 0 | 124.02% |
| NVDA241220P01650000 | 2024-05-29 10:15AM EDT | 2024-12-20 | 529.56 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250117P01650000 | 2024-05-31 12:26PM EDT | 2025-01-17 | 581.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA250221P01650000 | 2024-03-08 3:20PM EDT | 2025-02-21 | 775.13 | 762.75 | 776.15 | 0.00 | - | 16 | 21 | 98.08% |
| NVDA250321P01650000 | 2024-03-08 12:42PM EDT | 2025-03-21 | 751.60 | 763.10 | 776.55 | 0.00 | - | 1 | 1 | 93.35% |
| NVDA250620P01650000 | 2024-03-25 3:05PM EDT | 2025-06-20 | 712.62 | 844.00 | 862.00 | 0.00 | - | 2 | 0 | 100.12% |
| NVDA251219P01650000 | 2024-04-17 12:33PM EDT | 2025-12-19 | 804.11 | 729.15 | 746.00 | 0.00 | - | - | 0 | 61.16% |
| NVDA260618P01650000 | 2024-04-05 9:38AM EDT | 2026-06-18 | 796.65 | 768.00 | 788.00 | 0.00 | - | 1 | 0 | 59.74% |
| NVDA261218P01650000 | 2024-05-15 9:57AM EDT | 2026-12-18 | 751.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.