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
69,654.25 +1,783.34 (+2.63%) CMC Crypto 200
1,499.73 +31.80 (+2.17%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1750.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01750000 | 2024-05-31 3:40PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 46 | 50.00% |
| NVDA240614C01750000 | 2024-05-31 3:48PM EDT | 2024-06-14 | 0.21 | 0.00 | 0.00 | 0.00 | - | 35 | 29 | 50.00% |
| NVDA240621C01750000 | 2024-05-31 2:47PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 29 | 845 | 50.00% |
| NVDA240628C01750000 | 2024-05-31 2:57PM EDT | 2024-06-28 | 0.46 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
| NVDA240705C01750000 | 2024-05-31 3:04PM EDT | 2024-07-05 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| NVDA240719C01750000 | 2024-05-31 12:32PM EDT | 2024-07-19 | 1.02 | 0.00 | 0.00 | 0.00 | - | 13 | 394 | 25.00% |
| NVDA240816C01750000 | 2024-05-31 2:04PM EDT | 2024-08-16 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 429 | 25.00% |
| NVDA240920C01750000 | 2024-05-31 11:27AM EDT | 2024-09-20 | 8.85 | 0.00 | 0.00 | 0.00 | - | 20 | 378 | 12.50% |
| NVDA241018C01750000 | 2024-05-31 1:27PM EDT | 2024-10-18 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 12.50% |
| NVDA241115C01750000 | 2024-05-31 3:41PM EDT | 2024-11-15 | 18.95 | 0.00 | 0.00 | 0.00 | - | 12 | 89 | 12.50% |
| NVDA241220C01750000 | 2024-05-31 12:48PM EDT | 2024-12-20 | 25.10 | 0.00 | 0.00 | 0.00 | - | 4 | 186 | 12.50% |
| NVDA250117C01750000 | 2024-05-31 11:52AM EDT | 2025-01-17 | 30.95 | 0.00 | 0.00 | 0.00 | - | 3 | 133 | 12.50% |
| NVDA250221C01750000 | 2024-05-31 10:23AM EDT | 2025-02-21 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 12.50% |
| NVDA250321C01750000 | 2024-05-31 9:40AM EDT | 2025-03-21 | 54.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,460 | 12.50% |
| NVDA250620C01750000 | 2024-05-29 11:11AM EDT | 2025-06-20 | 83.90 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 6.25% |
| NVDA251219C01750000 | 2024-05-31 3:10PM EDT | 2025-12-19 | 113.20 | 0.00 | 0.00 | 0.00 | - | 12 | 589 | 6.25% |
| NVDA260116C01750000 | 2024-05-31 3:19PM EDT | 2026-01-16 | 118.50 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 6.25% |
| NVDA260618C01750000 | 2024-05-28 1:07PM EDT | 2026-06-18 | 176.50 | 0.00 | 0.00 | 0.00 | - | 54 | 69 | 6.25% |
| NVDA261218C01750000 | 2024-05-31 12:42PM EDT | 2026-12-18 | 189.89 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 6.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01750000 | 2024-05-29 3:56PM EDT | 2024-06-21 | 604.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA240719P01750000 | 2024-05-30 10:44AM EDT | 2024-07-19 | 613.89 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NVDA240816P01750000 | 2024-05-30 3:43PM EDT | 2024-08-16 | 639.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240920P01750000 | 2024-05-30 3:49PM EDT | 2024-09-20 | 647.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01750000 | 2024-03-11 3:06PM EDT | 2024-10-18 | 888.30 | 874.80 | 888.65 | 0.00 | - | 10 | 0 | 146.70% |
| NVDA241115P01750000 | 2024-03-11 3:47PM EDT | 2024-11-15 | 891.05 | 874.80 | 889.40 | 0.00 | - | 30 | 0 | 133.88% |
| NVDA241220P01750000 | 2024-03-12 3:30PM EDT | 2024-12-20 | 850.10 | 837.20 | 849.65 | 0.00 | - | 2 | 0 | 109.67% |
| NVDA250117P01750000 | 2024-04-03 9:30AM EDT | 2025-01-17 | 864.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01750000 | 2024-03-07 3:14PM EDT | 2025-02-21 | 828.60 | 860.00 | 878.75 | 0.00 | - | - | 0 | 102.74% |
| NVDA260116P01750000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 853.90 | 863.30 | 882.00 | 0.00 | - | 1 | 1 | 69.17% |
| NVDA260618P01750000 | 2024-05-28 1:07PM EDT | 2026-06-18 | 671.57 | 0.00 | 0.00 | 0.00 | - | 54 | 52 | 0.00% |
| NVDA261218P01750000 | 2024-05-29 3:31PM EDT | 2026-12-18 | 674.55 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 0.00% |
© 2024 Yahoo. All rights reserved.