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
69,688.39 +1,879.03 (+2.77%) CMC Crypto 200
1,496.57 +28.64 (+1.95%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:390.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00390000 | 2024-05-17 3:04PM EDT | 2024-06-07 | 538.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA240614C00390000 | 2024-05-23 3:22PM EDT | 2024-06-14 | 639.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00390000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 709.19 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 0.00% |
| NVDA240628C00390000 | 2024-05-31 3:55PM EDT | 2024-06-28 | 709.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240719C00390000 | 2024-05-28 2:35PM EDT | 2024-07-19 | 741.63 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| NVDA240816C00390000 | 2024-05-15 10:39AM EDT | 2024-08-16 | 554.97 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA240920C00390000 | 2024-05-30 3:26PM EDT | 2024-09-20 | 734.82 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| NVDA241018C00390000 | 2024-05-31 12:27PM EDT | 2024-10-18 | 698.83 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA241115C00390000 | 2024-05-28 11:44AM EDT | 2024-11-15 | 743.74 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA241220C00390000 | 2024-05-31 12:27PM EDT | 2024-12-20 | 698.91 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| NVDA250117C00390000 | 2024-05-30 10:01AM EDT | 2025-01-17 | 778.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,117 | 0.00% |
| NVDA250221C00390000 | 2024-05-28 12:49PM EDT | 2025-02-21 | 763.01 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NVDA250321C00390000 | 2024-05-29 12:52PM EDT | 2025-03-21 | 776.56 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250620C00390000 | 2024-05-28 10:59AM EDT | 2025-06-20 | 761.74 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| NVDA250919C00390000 | 2024-05-21 11:46AM EDT | 2025-09-19 | 594.58 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| NVDA251219C00390000 | 2024-05-22 1:22PM EDT | 2025-12-19 | 602.60 | 0.00 | 0.00 | 0.00 | - | 1 | 871 | 0.00% |
| NVDA260116C00390000 | 2024-05-28 1:13PM EDT | 2026-01-16 | 793.18 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 0.00% |
| NVDA260618C00390000 | 2024-04-04 11:48AM EDT | 2026-06-18 | 566.15 | 557.80 | 561.15 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA261218C00390000 | 2024-05-29 10:04AM EDT | 2026-12-18 | 798.32 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00390000 | 2024-05-20 10:05AM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| NVDA240614P00390000 | 2024-05-23 9:51AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 60 | 50.00% |
| NVDA240621P00390000 | 2024-05-30 12:05PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,511 | 50.00% |
| NVDA240628P00390000 | 2024-05-28 10:23AM EDT | 2024-06-28 | 0.50 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
| NVDA240719P00390000 | 2024-05-30 2:58PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 50.00% |
| NVDA240816P00390000 | 2024-05-29 9:40AM EDT | 2024-08-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 50.00% |
| NVDA240920P00390000 | 2024-05-29 2:24PM EDT | 2024-09-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1,244 | 25.00% |
| NVDA241018P00390000 | 2024-05-31 9:41AM EDT | 2024-10-18 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 25.00% |
| NVDA241115P00390000 | 2024-05-28 10:13AM EDT | 2024-11-15 | 0.76 | 0.00 | 0.00 | 0.00 | - | 60 | 87 | 25.00% |
| NVDA241220P00390000 | 2024-05-31 1:10PM EDT | 2024-12-20 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4 | 460 | 25.00% |
| NVDA250117P00390000 | 2024-05-31 11:42AM EDT | 2025-01-17 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 2,252 | 25.00% |
| NVDA250221P00390000 | 2024-05-29 2:46PM EDT | 2025-02-21 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 199 | 25.00% |
| NVDA250321P00390000 | 2024-05-29 1:59PM EDT | 2025-03-21 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 405 | 25.00% |
| NVDA250620P00390000 | 2024-05-30 9:36AM EDT | 2025-06-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 858 | 12.50% |
| NVDA250919P00390000 | 2024-05-30 2:00PM EDT | 2025-09-19 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| NVDA251219P00390000 | 2024-05-28 3:02PM EDT | 2025-12-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 12.50% |
| NVDA260116P00390000 | 2024-05-30 3:52PM EDT | 2026-01-16 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 12.50% |
| NVDA260618P00390000 | 2024-05-31 11:24AM EDT | 2026-06-18 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| NVDA261218P00390000 | 2024-05-29 12:57PM EDT | 2026-12-18 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
© 2024 Yahoo. All rights reserved.