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
69,087.91 +875.68 (+1.28%) CMC Crypto 200
1,487.38 +19.45 (+1.32%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:370.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00370000 | 2024-05-30 12:38PM EDT | 2024-06-07 | 770.72 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA240614C00370000 | 2024-05-13 1:34PM EDT | 2024-06-14 | 533.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240621C00370000 | 2024-05-30 2:37PM EDT | 2024-06-21 | 765.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3,091 | 0.00% |
| NVDA240719C00370000 | 2024-05-16 9:51AM EDT | 2024-07-19 | 590.10 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| NVDA240816C00370000 | 2024-05-24 9:57AM EDT | 2024-08-16 | 674.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240920C00370000 | 2024-05-30 11:56AM EDT | 2024-09-20 | 774.13 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| NVDA241018C00370000 | 2024-05-30 11:58AM EDT | 2024-10-18 | 775.76 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241115C00370000 | 2024-05-20 3:18PM EDT | 2024-11-15 | 593.09 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA241220C00370000 | 2024-05-28 9:40AM EDT | 2024-12-20 | 762.44 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| NVDA250117C00370000 | 2024-05-30 10:13AM EDT | 2025-01-17 | 790.85 | 0.00 | 0.00 | 0.00 | - | 5 | 854 | 0.00% |
| NVDA250321C00370000 | 2024-05-30 10:36AM EDT | 2025-03-21 | 782.62 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| NVDA250620C00370000 | 2024-05-24 11:41AM EDT | 2025-06-20 | 700.88 | 0.00 | 0.00 | 0.00 | - | 5 | 257 | 0.00% |
| NVDA251219C00370000 | 2024-05-28 3:13PM EDT | 2025-12-19 | 803.16 | 0.00 | 0.00 | 0.00 | - | 1 | 379 | 0.00% |
| NVDA260116C00370000 | 2024-05-08 1:33PM EDT | 2026-01-16 | 575.48 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| NVDA260618C00370000 | 2024-05-28 10:24AM EDT | 2026-06-18 | 790.31 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| NVDA261218C00370000 | 2024-05-23 2:04PM EDT | 2026-12-18 | 733.80 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614P00370000 | 2024-05-23 9:52AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| NVDA240621P00370000 | 2024-05-29 10:43AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 8,446 | 50.00% |
| NVDA240628P00370000 | 2024-05-24 1:32PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00370000 | 2024-05-24 2:26PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 50.00% |
| NVDA240816P00370000 | 2024-05-23 11:59AM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 67 | 50.00% |
| NVDA240920P00370000 | 2024-05-31 2:30PM EDT | 2024-09-20 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 1,352 | 25.00% |
| NVDA241018P00370000 | 2024-05-31 10:00AM EDT | 2024-10-18 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 25.00% |
| NVDA241115P00370000 | 2024-05-31 3:55PM EDT | 2024-11-15 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 25.00% |
| NVDA241220P00370000 | 2024-05-23 3:13PM EDT | 2024-12-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 36 | 887 | 25.00% |
| NVDA250117P00370000 | 2024-05-28 11:26AM EDT | 2025-01-17 | 1.16 | 0.00 | 0.00 | 0.00 | - | 5 | 1,239 | 25.00% |
| NVDA250221P00370000 | 2024-05-06 3:08PM EDT | 2025-02-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| NVDA250321P00370000 | 2024-05-21 10:06AM EDT | 2025-03-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 25.00% |
| NVDA250620P00370000 | 2024-05-28 9:47AM EDT | 2025-06-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 244 | 25.00% |
| NVDA251219P00370000 | 2024-05-29 2:05PM EDT | 2025-12-19 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 567 | 12.50% |
| NVDA260116P00370000 | 2024-05-31 10:08AM EDT | 2026-01-16 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 194 | 12.50% |
| NVDA260618P00370000 | 2024-05-17 2:23PM EDT | 2026-06-18 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| NVDA261218P00370000 | 2024-05-29 12:57PM EDT | 2026-12-18 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
© 2024 Yahoo. All rights reserved.