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
69,702.64 +1,808.65 (+2.66%) CMC Crypto 200
1,497.06 +29.12 (+1.98%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:300.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00300000 | 2024-05-23 2:13PM EDT | 2024-06-07 | 743.31 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| NVDA240614C00300000 | 2024-05-29 9:40AM EDT | 2024-06-14 | 819.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA240621C00300000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 795.00 | 0.00 | 0.00 | 0.00 | - | 11 | 2,309 | 0.00% |
| NVDA240628C00300000 | 2024-05-28 1:07PM EDT | 2024-06-28 | 840.68 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA240719C00300000 | 2024-05-22 3:39PM EDT | 2024-07-19 | 648.60 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| NVDA240816C00300000 | 2024-05-28 2:44PM EDT | 2024-08-16 | 831.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA240920C00300000 | 2024-05-29 9:50AM EDT | 2024-09-20 | 829.31 | 0.00 | 0.00 | 0.00 | - | 12 | 121 | 0.00% |
| NVDA241018C00300000 | 2024-05-30 3:22PM EDT | 2024-10-18 | 830.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NVDA241115C00300000 | 2024-04-04 3:39PM EDT | 2024-11-15 | 575.00 | 594.20 | 600.75 | 0.00 | - | 3 | 8 | 0.00% |
| NVDA241220C00300000 | 2024-05-23 10:24AM EDT | 2024-12-20 | 746.61 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 0.00% |
| NVDA250117C00300000 | 2024-05-30 1:43PM EDT | 2025-01-17 | 855.00 | 0.00 | 0.00 | 0.00 | - | 9 | 719 | 0.00% |
| NVDA250221C00300000 | 2024-05-31 11:44AM EDT | 2025-02-21 | 804.15 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| NVDA250620C00300000 | 2024-05-31 1:51PM EDT | 2025-06-20 | 807.40 | 0.00 | 0.00 | 0.00 | - | 80 | 1,056 | 0.00% |
| NVDA251219C00300000 | 2024-05-29 11:51AM EDT | 2025-12-19 | 868.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,053 | 0.00% |
| NVDA260116C00300000 | 2024-05-24 2:12PM EDT | 2026-01-16 | 787.40 | 0.00 | 0.00 | 0.00 | - | 20 | 223 | 0.00% |
| NVDA260618C00300000 | 2024-05-16 10:18AM EDT | 2026-06-18 | 688.55 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| NVDA261218C00300000 | 2024-05-31 2:02PM EDT | 2026-12-18 | 827.50 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00300000 | 2024-05-30 9:41AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 76 | 50.00% |
| NVDA240614P00300000 | 2024-05-29 2:52PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 37 | 50.00% |
| NVDA240621P00300000 | 2024-05-29 3:32PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 6,704 | 50.00% |
| NVDA240628P00300000 | 2024-05-30 3:31PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 523 | 50.00% |
| NVDA240719P00300000 | 2024-05-30 11:16AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 111 | 1,606 | 50.00% |
| NVDA240816P00300000 | 2024-05-31 9:43AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,444 | 50.00% |
| NVDA240920P00300000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 43 | 2,449 | 50.00% |
| NVDA241018P00300000 | 2024-05-31 2:50PM EDT | 2024-10-18 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 469 | 50.00% |
| NVDA241115P00300000 | 2024-05-31 12:29PM EDT | 2024-11-15 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 774 | 25.00% |
| NVDA241220P00300000 | 2024-05-31 3:55PM EDT | 2024-12-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,799 | 25.00% |
| NVDA250117P00300000 | 2024-05-31 3:52PM EDT | 2025-01-17 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 3,436 | 25.00% |
| NVDA250221P00300000 | 2024-05-31 2:28PM EDT | 2025-02-21 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 25.00% |
| NVDA250620P00300000 | 2024-05-31 3:00PM EDT | 2025-06-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 946 | 25.00% |
| NVDA251219P00300000 | 2024-05-31 12:29PM EDT | 2025-12-19 | 3.83 | 0.00 | 0.00 | 0.00 | - | 39 | 715 | 25.00% |
| NVDA260116P00300000 | 2024-05-31 2:20PM EDT | 2026-01-16 | 4.05 | 0.00 | 0.00 | 0.00 | - | 7 | 1,918 | 25.00% |
| NVDA260618P00300000 | 2024-05-31 2:42PM EDT | 2026-06-18 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 987 | 12.50% |
| NVDA261218P00300000 | 2024-05-31 3:49PM EDT | 2026-12-18 | 9.00 | 0.00 | 0.00 | 0.00 | - | 14 | 372 | 12.50% |
© 2024 Yahoo. All rights reserved.