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
69,095.21 +1,124.80 (+1.65%) CMC Crypto 200
1,489.62 +21.68 (+1.48%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:440.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00440000 | 2024-05-31 2:10PM EDT | 2024-06-07 | 641.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA240614C00440000 | 2024-05-30 10:42AM EDT | 2024-06-14 | 695.53 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA240621C00440000 | 2024-05-30 3:59PM EDT | 2024-06-21 | 668.06 | 0.00 | 0.00 | 0.00 | - | 95 | 4,560 | 0.00% |
| NVDA240719C00440000 | 2024-05-24 12:05PM EDT | 2024-07-19 | 607.24 | 0.00 | 0.00 | 0.00 | - | 12 | 131 | 0.00% |
| NVDA240816C00440000 | 2024-05-29 3:46PM EDT | 2024-08-16 | 715.13 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| NVDA240920C00440000 | 2024-05-30 11:43AM EDT | 2024-09-20 | 707.95 | 0.00 | 0.00 | 0.00 | - | 30 | 455 | 0.00% |
| NVDA241018C00440000 | 2024-05-03 1:36PM EDT | 2024-10-18 | 463.64 | 659.30 | 675.55 | 0.00 | - | 10 | 12 | 97.96% |
| NVDA241115C00440000 | 2024-05-06 2:18PM EDT | 2024-11-15 | 495.33 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| NVDA241220C00440000 | 2024-05-28 11:01AM EDT | 2024-12-20 | 695.89 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| NVDA250117C00440000 | 2024-05-30 11:43AM EDT | 2025-01-17 | 717.98 | 0.00 | 0.00 | 0.00 | - | 30 | 807 | 0.00% |
| NVDA250221C00440000 | 2024-05-15 1:41PM EDT | 2025-02-21 | 530.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250321C00440000 | 2024-05-07 3:20PM EDT | 2025-03-21 | 494.17 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA250620C00440000 | 2024-05-22 3:48PM EDT | 2025-06-20 | 542.50 | 0.00 | 0.00 | 0.00 | - | 1 | 559 | 0.00% |
| NVDA251219C00440000 | 2024-05-31 10:39AM EDT | 2025-12-19 | 700.88 | 0.00 | 0.00 | 0.00 | - | 1 | 537 | 0.00% |
| NVDA260116C00440000 | 2024-05-22 12:08PM EDT | 2026-01-16 | 563.50 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 0.00% |
| NVDA260618C00440000 | 2024-05-28 2:41PM EDT | 2026-06-18 | 751.34 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 0.00% |
| NVDA261218C00440000 | 2024-05-31 11:53AM EDT | 2026-12-18 | 726.40 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00440000 | 2024-05-30 9:35AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| NVDA240614P00440000 | 2024-05-31 3:54PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 50.00% |
| NVDA240621P00440000 | 2024-05-31 10:57AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 4,829 | 50.00% |
| NVDA240719P00440000 | 2024-05-29 2:46PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 758 | 50.00% |
| NVDA240816P00440000 | 2024-05-30 10:01AM EDT | 2024-08-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 50.00% |
| NVDA240920P00440000 | 2024-05-31 9:34AM EDT | 2024-09-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,097 | 25.00% |
| NVDA241018P00440000 | 2024-05-23 3:11PM EDT | 2024-10-18 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| NVDA241115P00440000 | 2024-05-24 12:15PM EDT | 2024-11-15 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 772 | 25.00% |
| NVDA241220P00440000 | 2024-05-31 3:34PM EDT | 2024-12-20 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 952 | 25.00% |
| NVDA250117P00440000 | 2024-05-29 2:10PM EDT | 2025-01-17 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,692 | 25.00% |
| NVDA250221P00440000 | 2024-05-16 1:21PM EDT | 2025-02-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| NVDA250321P00440000 | 2024-05-28 9:46AM EDT | 2025-03-21 | 3.19 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 25.00% |
| NVDA250620P00440000 | 2024-05-30 12:25PM EDT | 2025-06-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 274 | 12.50% |
| NVDA251219P00440000 | 2024-05-28 11:51AM EDT | 2025-12-19 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 12.50% |
| NVDA260116P00440000 | 2024-05-29 1:41PM EDT | 2026-01-16 | 11.33 | 0.00 | 0.00 | 0.00 | - | 6 | 363 | 12.50% |
| NVDA260618P00440000 | 2024-05-28 3:20PM EDT | 2026-06-18 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 12.50% |
| NVDA261218P00440000 | 2024-05-31 12:32PM EDT | 2026-12-18 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 12.50% |
© 2024 Yahoo. All rights reserved.