Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,268.49 -9.02 (-0.17%) Dow
38,517.23 -169.09 (-0.44%) Nasdaq
16,765.35 +30.33 (+0.18%) Bitcoin USD
69,067.77 +979.23 (+1.44%) CMC Crypto 200
1,488.77 +20.83 (+1.42%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Strike:410.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00410000 | 2024-05-28 3:19PM EDT | 2024-06-21 | 728.00 | 724.10 | 730.85 | 0.00 | - | 34 | 1,786 | 296.97% |
| NVDA240719C00410000 | 2024-05-24 3:56PM EDT | 2024-07-19 | 654.44 | 725.50 | 728.85 | 0.00 | - | 1 | 20 | 187.82% |
| NVDA240816C00410000 | 2024-05-29 11:00AM EDT | 2024-08-16 | 739.87 | 727.55 | 731.25 | 0.00 | - | 1 | 22 | 154.33% |
| NVDA240920C00410000 | 2024-05-23 11:38AM EDT | 2024-09-20 | 649.55 | 732.55 | 735.55 | 0.00 | - | 4 | 548 | 136.25% |
| NVDA241018C00410000 | 2024-05-23 1:15PM EDT | 2024-10-18 | 657.18 | 731.45 | 737.20 | 0.00 | - | 8 | 8 | 122.08% |
| NVDA241115C00410000 | 2024-05-17 2:15PM EDT | 2024-11-15 | 527.10 | 734.60 | 741.20 | 0.00 | - | 1 | 28 | 116.30% |
| NVDA241220C00410000 | 2024-05-28 2:31PM EDT | 2024-12-20 | 739.75 | 737.20 | 741.20 | 0.00 | - | 1 | 314 | 107.27% |
| NVDA250117C00410000 | 2024-05-28 3:30PM EDT | 2025-01-17 | 745.40 | 740.70 | 744.90 | 0.00 | - | 20 | 351 | 104.44% |
| NVDA250221C00410000 | 2024-05-15 1:11PM EDT | 2025-02-21 | 557.78 | 742.80 | 750.00 | 0.00 | - | 1 | 17 | 100.77% |
| NVDA250321C00410000 | 2024-05-01 11:46AM EDT | 2025-03-21 | 448.82 | 700.00 | 719.85 | 0.00 | - | 1 | 2 | 63.39% |
| NVDA250620C00410000 | 2024-05-30 9:55AM EDT | 2025-06-20 | 774.75 | 751.75 | 757.40 | 0.00 | - | 1 | 192 | 89.85% |
| NVDA251219C00410000 | 2024-05-28 11:55AM EDT | 2025-12-19 | 758.00 | 765.95 | 773.30 | 0.00 | - | 8 | 621 | 82.58% |
| NVDA260116C00410000 | 2024-05-28 3:02PM EDT | 2026-01-16 | 776.64 | 767.50 | 776.25 | 0.00 | - | 1 | 212 | 81.80% |
| NVDA260618C00410000 | 2024-04-03 10:29AM EDT | 2026-06-18 | 561.20 | 536.85 | 543.85 | 0.00 | - | 2 | 14 | 0.00% |
| NVDA261218C00410000 | 2024-05-31 10:24AM EDT | 2026-12-18 | 751.93 | 789.20 | 797.15 | 0.00 | - | 1 | 92 | 74.05% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00410000 | 2024-05-09 1:54PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 231.25% |
| NVDA240614P00410000 | 2024-05-29 10:13AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 6 | 165.63% |
| NVDA240621P00410000 | 2024-06-03 9:53AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.06 | -0.05 | -83.33% | 4 | 1,031 | 135.16% |
| NVDA240719P00410000 | 2024-05-24 2:23PM EDT | 2024-07-19 | 0.10 | 0.01 | 0.18 | 0.00 | - | 3 | 582 | 94.53% |
| NVDA240816P00410000 | 2024-05-31 1:04PM EDT | 2024-08-16 | 0.30 | 0.13 | 0.29 | 0.00 | - | 5 | 60 | 80.52% |
| NVDA240920P00410000 | 2024-06-03 10:23AM EDT | 2024-09-20 | 0.46 | 0.31 | 0.63 | +0.03 | +6.98% | 2 | 1,433 | 72.36% |
| NVDA241018P00410000 | 2024-05-23 10:28AM EDT | 2024-10-18 | 0.52 | 0.34 | 0.84 | 0.00 | - | 3 | 185 | 66.31% |
| NVDA241115P00410000 | 2024-05-31 12:17PM EDT | 2024-11-15 | 1.40 | 0.59 | 1.18 | 0.00 | - | 1 | 321 | 63.48% |
| NVDA241220P00410000 | 2024-05-31 1:11PM EDT | 2024-12-20 | 1.69 | 1.08 | 1.65 | 0.00 | - | 7 | 277 | 61.05% |
| NVDA250117P00410000 | 2024-05-28 2:33PM EDT | 2025-01-17 | 1.58 | 1.52 | 1.90 | 0.00 | - | 10 | 410 | 59.02% |
| NVDA250221P00410000 | 2024-04-30 10:10AM EDT | 2025-02-21 | 6.50 | 1.45 | 2.92 | 0.00 | - | 2 | 13 | 56.97% |
| NVDA250321P00410000 | 2024-05-31 10:32AM EDT | 2025-03-21 | 2.88 | 2.20 | 3.25 | 0.00 | - | 1 | 16 | 56.04% |
| NVDA250620P00410000 | 2024-05-31 10:34AM EDT | 2025-06-20 | 4.88 | 3.90 | 4.45 | 0.00 | - | 1 | 750 | 52.49% |
| NVDA250919P00410000 | 2024-05-30 2:26PM EDT | 2025-09-19 | 6.34 | 5.60 | 6.85 | 0.00 | - | 1 | 11 | 50.73% |
| NVDA251219P00410000 | 2024-05-28 12:54PM EDT | 2025-12-19 | 8.00 | 8.15 | 9.05 | 0.00 | - | 1 | 391 | 50.06% |
| NVDA260116P00410000 | 2024-05-30 11:23AM EDT | 2026-01-16 | 9.60 | 9.05 | 9.80 | 0.00 | - | 1 | 121 | 49.70% |
| NVDA260618P00410000 | 2024-05-28 10:26AM EDT | 2026-06-18 | 13.12 | 13.20 | 14.15 | 0.00 | - | 4 | 39 | 48.12% |
| NVDA261218P00410000 | 2024-05-31 10:24AM EDT | 2026-12-18 | 20.15 | 17.90 | 19.55 | 0.00 | - | 1 | 67 | 46.71% |
© 2024 Yahoo. All rights reserved.