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
69,136.48 +1,078.52 (+1.58%) CMC Crypto 200
1,489.09 +21.16 (+1.44%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:320.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00320000 | 2024-05-31 12:22PM EDT | 2024-06-07 | 754.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240614C00320000 | 2024-05-31 12:22PM EDT | 2024-06-14 | 755.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240621C00320000 | 2024-05-31 12:08PM EDT | 2024-06-21 | 763.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2,575 | 0.00% |
| NVDA240719C00320000 | 2024-05-31 12:27PM EDT | 2024-07-19 | 757.95 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| NVDA240816C00320000 | 2024-05-23 2:30PM EDT | 2024-08-16 | 722.72 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240920C00320000 | 2024-05-24 11:40AM EDT | 2024-09-20 | 732.63 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| NVDA241018C00320000 | 2024-05-14 12:40PM EDT | 2024-10-18 | 596.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA241115C00320000 | 2024-05-31 12:06PM EDT | 2024-11-15 | 775.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241220C00320000 | 2024-05-31 12:30PM EDT | 2024-12-20 | 763.50 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| NVDA250117C00320000 | 2024-05-30 10:32AM EDT | 2025-01-17 | 835.95 | 0.00 | 0.00 | 0.00 | - | 1 | 492 | 0.00% |
| NVDA250221C00320000 | 2024-04-24 12:04PM EDT | 2025-02-21 | 507.38 | 750.35 | 765.25 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250321C00320000 | 2024-05-23 9:30AM EDT | 2025-03-21 | 717.62 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250620C00320000 | 2024-04-01 2:37PM EDT | 2025-06-20 | 607.95 | 555.65 | 563.65 | 0.00 | - | 3 | 160 | 0.00% |
| NVDA251219C00320000 | 2024-04-10 2:32PM EDT | 2025-12-19 | 584.35 | 609.95 | 618.75 | 0.00 | - | 4 | 95 | 0.00% |
| NVDA260116C00320000 | 2024-05-02 9:53AM EDT | 2026-01-16 | 563.18 | 802.00 | 820.00 | 0.00 | - | 1 | 24 | 83.39% |
| NVDA260618C00320000 | 2024-05-23 9:43AM EDT | 2026-06-18 | 755.00 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| NVDA261218C00320000 | 2024-05-23 2:37PM EDT | 2026-12-18 | 773.25 | 0.00 | 0.00 | 0.00 | - | 2 | 285 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00320000 | 2024-05-31 3:51PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 239 | 339 | 50.00% |
| NVDA240614P00320000 | 2024-05-31 12:42PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| NVDA240621P00320000 | 2024-05-31 2:05PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 1,447 | 50.00% |
| NVDA240628P00320000 | 2024-05-24 12:38PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| NVDA240719P00320000 | 2024-05-07 12:56PM EDT | 2024-07-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 50.00% |
| NVDA240816P00320000 | 2024-05-30 10:04AM EDT | 2024-08-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 50.00% |
| NVDA240920P00320000 | 2024-05-23 2:17PM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 1,423 | 50.00% |
| NVDA241018P00320000 | 2024-05-23 3:53PM EDT | 2024-10-18 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 25.00% |
| NVDA241115P00320000 | 2024-05-30 9:30AM EDT | 2024-11-15 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| NVDA241220P00320000 | 2024-05-31 11:55AM EDT | 2024-12-20 | 0.81 | 0.00 | 0.00 | 0.00 | - | 30 | 779 | 25.00% |
| NVDA250117P00320000 | 2024-05-28 9:30AM EDT | 2025-01-17 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 704 | 25.00% |
| NVDA250221P00320000 | 2024-05-24 1:33PM EDT | 2025-02-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| NVDA250321P00320000 | 2024-05-31 11:17AM EDT | 2025-03-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 826 | 25.00% |
| NVDA250620P00320000 | 2024-05-31 11:38AM EDT | 2025-06-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 25.00% |
| NVDA251219P00320000 | 2024-05-24 11:41AM EDT | 2025-12-19 | 4.18 | 0.00 | 0.00 | 0.00 | - | 2 | 629 | 12.50% |
| NVDA260116P00320000 | 2024-05-31 12:14PM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 219 | 12.50% |
| NVDA260618P00320000 | 2024-05-31 10:45AM EDT | 2026-06-18 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| NVDA261218P00320000 | 2024-05-28 3:05PM EDT | 2026-12-18 | 9.67 | 0.00 | 0.00 | 0.00 | - | 11 | 115 | 12.50% |
© 2024 Yahoo. All rights reserved.