Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,300.07 +22.56 (+0.43%) Dow
38,654.54 -31.78 (-0.08%) Nasdaq
16,891.40 +156.38 (+0.93%) Bitcoin USD
70,184.69 +2,176.63 (+3.20%) CMC Crypto 200
1,501.42 +33.49 (+2.28%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Strike:340.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00340000 | 2024-05-31 1:14PM EDT | 2024-06-07 | 746.23 | 797.55 | 802.40 | 0.00 | - | 1 | 2 | 464.16% |
| NVDA240621C00340000 | 2024-05-31 12:26PM EDT | 2024-06-21 | 737.00 | 791.40 | 796.05 | 0.00 | - | 1 | 354 | 0.00% |
| NVDA240628C00340000 | 2024-05-30 3:31PM EDT | 2024-06-28 | 780.87 | 793.70 | 798.05 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240719C00340000 | 2024-05-28 9:44AM EDT | 2024-07-19 | 776.71 | 801.80 | 805.75 | 0.00 | - | 1 | 27 | 184.51% |
| NVDA240816C00340000 | 2024-05-31 12:05PM EDT | 2024-08-16 | 753.13 | 797.55 | 802.75 | 0.00 | - | 4 | 10 | 121.63% |
| NVDA240920C00340000 | 2024-05-28 12:24PM EDT | 2024-09-20 | 795.48 | 799.75 | 803.90 | 0.00 | - | 2 | 79 | 111.49% |
| NVDA241018C00340000 | 2024-05-17 2:01PM EDT | 2024-10-18 | 598.37 | 800.20 | 807.70 | 0.00 | - | 2 | 3 | 108.29% |
| NVDA241115C00340000 | 2024-05-21 2:01PM EDT | 2024-11-15 | 621.09 | 800.25 | 808.55 | 0.00 | - | 2 | 31 | 100.17% |
| NVDA241220C00340000 | 2024-05-30 2:27PM EDT | 2024-12-20 | 809.00 | 804.90 | 809.55 | 0.00 | - | 4 | 261 | 98.20% |
| NVDA250117C00340000 | 2024-05-16 3:15PM EDT | 2025-01-17 | 622.32 | 804.10 | 813.40 | 0.00 | - | 1 | 599 | 95.14% |
| NVDA250221C00340000 | 2024-05-06 11:33AM EDT | 2025-02-21 | 595.78 | 805.60 | 817.85 | 0.00 | - | 2 | 6 | 93.72% |
| NVDA250620C00340000 | 2024-05-23 9:44AM EDT | 2025-06-20 | 721.45 | 813.55 | 821.15 | 0.00 | - | 1 | 201 | 84.73% |
| NVDA251219C00340000 | 2024-05-30 10:23AM EDT | 2025-12-19 | 847.20 | 824.75 | 835.00 | 0.00 | - | 2 | 164 | 80.24% |
| NVDA260116C00340000 | 2024-05-28 10:56AM EDT | 2026-01-16 | 814.25 | 822.15 | 837.00 | 0.00 | - | 5 | 24 | 78.10% |
| NVDA260618C00340000 | 2024-05-23 3:43PM EDT | 2026-06-18 | 742.00 | 831.90 | 844.40 | 0.00 | - | 1 | 10 | 75.09% |
| NVDA261218C00340000 | 2024-05-30 10:16AM EDT | 2026-12-18 | 864.14 | 842.70 | 858.65 | 0.00 | - | 6 | 37 | 73.89% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00340000 | 2024-05-20 3:42PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NVDA240614P00340000 | 2024-05-23 10:37AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 3 | 203.13% |
| NVDA240621P00340000 | 2024-05-31 12:42PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.00 | 0.00 | - | 5 | 3,752 | 143.75% |
| NVDA240628P00340000 | 2024-05-30 3:15PM EDT | 2024-06-28 | 0.19 | 0.00 | 0.54 | 0.00 | - | 1 | 4 | 166.60% |
| NVDA240719P00340000 | 2024-05-20 9:30AM EDT | 2024-07-19 | 0.17 | 0.00 | 0.20 | 0.00 | - | 9 | 146 | 112.89% |
| NVDA240816P00340000 | 2024-05-24 2:24PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.26 | 0.00 | - | 6 | 51 | 91.41% |
| NVDA240920P00340000 | 2024-05-31 3:25PM EDT | 2024-09-20 | 0.30 | 0.06 | 0.45 | 0.00 | - | 2 | 1,102 | 80.52% |
| NVDA241018P00340000 | 2024-05-23 2:37PM EDT | 2024-10-18 | 0.29 | 0.14 | 0.79 | 0.00 | - | 2 | 7 | 76.56% |
| NVDA241115P00340000 | 2024-05-30 3:20PM EDT | 2024-11-15 | 0.62 | 0.40 | 1.06 | 0.00 | - | 1 | 50 | 73.51% |
| NVDA241220P00340000 | 2024-05-24 3:02PM EDT | 2024-12-20 | 0.75 | 0.56 | 1.07 | 0.00 | - | 1 | 644 | 67.70% |
| NVDA250117P00340000 | 2024-05-24 2:54PM EDT | 2025-01-17 | 0.86 | 0.54 | 1.55 | 0.00 | - | 1 | 1,995 | 65.43% |
| NVDA250221P00340000 | 2024-05-28 10:32AM EDT | 2025-02-21 | 1.20 | 0.54 | 1.86 | 0.00 | - | 135 | 190 | 62.04% |
| NVDA250321P00340000 | 2024-05-01 11:52AM EDT | 2025-03-21 | 4.55 | 0.76 | 2.44 | 0.00 | - | 1 | 11 | 61.32% |
| NVDA250620P00340000 | 2024-05-31 10:34AM EDT | 2025-06-20 | 2.55 | 1.95 | 2.83 | 0.00 | - | 1 | 185 | 56.73% |
| NVDA251219P00340000 | 2024-05-28 2:33PM EDT | 2025-12-19 | 4.62 | 3.95 | 5.60 | 0.00 | - | 1 | 1,347 | 52.26% |
| NVDA260116P00340000 | 2024-05-30 11:04AM EDT | 2026-01-16 | 5.50 | 4.70 | 6.05 | 0.00 | - | 1 | 88 | 52.10% |
| NVDA260618P00340000 | 2024-05-30 1:22PM EDT | 2026-06-18 | 7.95 | 7.55 | 8.45 | 0.00 | - | 1 | 28 | 50.09% |
| NVDA261218P00340000 | 2024-05-31 12:29PM EDT | 2026-12-18 | 12.35 | 10.45 | 12.05 | 0.00 | - | 2 | 198 | 48.94% |
© 2024 Yahoo. All rights reserved.