Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,288.94 +11.43 (+0.22%) Dow
38,617.21 -69.11 (-0.18%) Nasdaq
16,841.79 +106.77 (+0.64%) Bitcoin USD
69,830.51 +1,716.20 (+2.52%) CMC Crypto 200
1,508.07 +40.13 (+2.74%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Strike:420.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00420000 | 2024-05-29 3:46PM EDT | 2024-06-21 | 729.51 | 714.70 | 724.90 | 0.00 | - | 1 | 856 | 206.42% |
| NVDA240719C00420000 | 2024-05-30 11:46AM EDT | 2024-07-19 | 721.15 | 720.25 | 724.20 | 0.00 | - | 4 | 54 | 149.17% |
| NVDA240816C00420000 | 2024-05-13 9:31AM EDT | 2024-08-16 | 493.32 | 722.65 | 726.80 | 0.00 | - | 20 | 37 | 128.30% |
| NVDA240920C00420000 | 2024-05-23 11:45AM EDT | 2024-09-20 | 637.08 | 725.10 | 728.90 | 0.00 | - | 3 | 246 | 112.21% |
| NVDA241018C00420000 | 2024-05-23 11:41AM EDT | 2024-10-18 | 639.81 | 725.15 | 733.00 | 0.00 | - | 1 | 2 | 104.67% |
| NVDA241115C00420000 | 2024-02-20 11:12AM EDT | 2024-11-15 | 296.33 | 509.40 | 517.30 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA241220C00420000 | 2024-05-30 1:00PM EDT | 2024-12-20 | 732.76 | 733.20 | 737.50 | 0.00 | - | 1 | 324 | 96.27% |
| NVDA250117C00420000 | 2024-05-30 2:03PM EDT | 2025-01-17 | 737.46 | 734.45 | 739.10 | 0.00 | - | 1 | 617 | 92.00% |
| NVDA250221C00420000 | 2024-03-05 11:56AM EDT | 2025-02-21 | 453.35 | 488.75 | 495.15 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250321C00420000 | 2024-04-29 10:49AM EDT | 2025-03-21 | 480.00 | 737.65 | 745.65 | 0.00 | - | 2 | 2 | 86.58% |
| NVDA250620C00420000 | 2024-05-29 3:56PM EDT | 2025-06-20 | 757.00 | 747.60 | 753.70 | 0.00 | - | 4 | 66 | 82.94% |
| NVDA251219C00420000 | 2024-05-29 10:10AM EDT | 2025-12-19 | 751.40 | 760.60 | 768.60 | 0.00 | - | 1 | 561 | 76.59% |
| NVDA260116C00420000 | 2024-05-23 1:18PM EDT | 2026-01-16 | 683.50 | 762.20 | 770.60 | 0.00 | - | 15 | 456 | 75.74% |
| NVDA260618C00420000 | 2024-05-28 12:26PM EDT | 2026-06-18 | 765.34 | 773.45 | 784.85 | 0.00 | - | 2 | 108 | 73.52% |
| NVDA261218C00420000 | 2024-05-31 10:24AM EDT | 2026-12-18 | 744.38 | 784.00 | 798.15 | 0.00 | - | 1 | 81 | 70.66% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00420000 | 2024-05-13 2:54PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 231.25% |
| NVDA240614P00420000 | 2024-05-21 3:57PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 5 | 163.28% |
| NVDA240621P00420000 | 2024-05-31 11:14AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.06 | 0.00 | - | 2 | 1,487 | 135.16% |
| NVDA240719P00420000 | 2024-05-22 11:38AM EDT | 2024-07-19 | 0.18 | 0.05 | 0.18 | 0.00 | - | 1 | 534 | 94.92% |
| NVDA240816P00420000 | 2024-05-30 10:01AM EDT | 2024-08-16 | 0.31 | 0.19 | 0.33 | 0.00 | - | 42 | 202 | 81.25% |
| NVDA240920P00420000 | 2024-05-28 2:22PM EDT | 2024-09-20 | 0.47 | 0.34 | 0.67 | 0.00 | - | 2 | 1,586 | 72.02% |
| NVDA241018P00420000 | 2024-05-23 11:27AM EDT | 2024-10-18 | 0.60 | 0.40 | 0.93 | 0.00 | - | 20 | 414 | 66.38% |
| NVDA241115P00420000 | 2024-05-30 2:37PM EDT | 2024-11-15 | 1.03 | 0.65 | 1.38 | 0.00 | - | 8 | 244 | 63.77% |
| NVDA241220P00420000 | 2024-05-31 12:15PM EDT | 2024-12-20 | 1.90 | 1.22 | 1.84 | 0.00 | - | 32 | 538 | 61.22% |
| NVDA250117P00420000 | 2024-06-03 9:32AM EDT | 2025-01-17 | 1.75 | 1.76 | 2.03 | +0.08 | +4.79% | 2 | 2,611 | 59.13% |
| NVDA250221P00420000 | 2024-05-31 10:47AM EDT | 2025-02-21 | 2.65 | 1.53 | 3.10 | 0.00 | - | 10 | 15 | 56.73% |
| NVDA250321P00420000 | 2024-05-15 10:34AM EDT | 2025-03-21 | 5.38 | 2.02 | 3.60 | 0.00 | - | 1 | 30 | 55.58% |
| NVDA250620P00420000 | 2024-05-30 9:30AM EDT | 2025-06-20 | 4.75 | 4.30 | 4.85 | 0.00 | - | 1 | 229 | 52.64% |
| NVDA250919P00420000 | 2024-05-31 2:00PM EDT | 2025-09-19 | 7.75 | 2.00 | 12.00 | 0.00 | - | 1 | 6 | 51.20% |
| NVDA251219P00420000 | 2024-05-28 3:09PM EDT | 2025-12-19 | 8.75 | 8.85 | 9.80 | 0.00 | - | 11 | 282 | 50.23% |
| NVDA260116P00420000 | 2024-05-28 11:12AM EDT | 2026-01-16 | 9.55 | 9.40 | 10.90 | 0.00 | - | 1 | 1,049 | 50.17% |
| NVDA260618P00420000 | 2024-05-30 2:16PM EDT | 2026-06-18 | 14.70 | 14.20 | 15.25 | 0.00 | - | 1 | 37 | 48.32% |
| NVDA261218P00420000 | 2024-05-29 2:30PM EDT | 2026-12-18 | 18.85 | 19.20 | 20.75 | 0.00 | - | 2 | 55 | 46.79% |
© 2024 Yahoo. All rights reserved.