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
69,136.48 +1,078.52 (+1.58%) CMC Crypto 200
1,489.09 +21.16 (+1.44%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:450.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00450000 | 2024-05-30 2:04PM EDT | 2024-06-07 | 689.33 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA240621C00450000 | 2024-05-31 3:43PM EDT | 2024-06-21 | 649.03 | 0.00 | 0.00 | 0.00 | - | 10 | 991 | 0.00% |
| NVDA240628C00450000 | 2024-05-23 10:35AM EDT | 2024-06-28 | 595.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240719C00450000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 657.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,019 | 0.00% |
| NVDA240816C00450000 | 2024-05-31 11:07AM EDT | 2024-08-16 | 650.63 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| NVDA240920C00450000 | 2024-05-31 2:33PM EDT | 2024-09-20 | 643.38 | 0.00 | 0.00 | 0.00 | - | 2 | 658 | 0.00% |
| NVDA241018C00450000 | 2024-05-31 3:43PM EDT | 2024-10-18 | 659.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA241115C00450000 | 2024-05-23 11:40AM EDT | 2024-11-15 | 613.66 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA241220C00450000 | 2024-05-23 1:49PM EDT | 2024-12-20 | 621.15 | 0.00 | 0.00 | 0.00 | - | 6 | 300 | 0.00% |
| NVDA250117C00450000 | 2024-05-30 11:30AM EDT | 2025-01-17 | 705.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,165 | 0.00% |
| NVDA250221C00450000 | 2024-05-29 1:39PM EDT | 2025-02-21 | 716.45 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA250321C00450000 | 2024-05-28 3:55PM EDT | 2025-03-21 | 713.16 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250620C00450000 | 2024-05-31 2:02PM EDT | 2025-06-20 | 666.82 | 0.00 | 0.00 | 0.00 | - | 10 | 956 | 0.00% |
| NVDA250919C00450000 | 2024-05-22 9:43AM EDT | 2025-09-19 | 542.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA251219C00450000 | 2024-05-30 12:59PM EDT | 2025-12-19 | 736.50 | 0.00 | 0.00 | 0.00 | - | 20 | 1,098 | 0.00% |
| NVDA260116C00450000 | 2024-05-30 10:25AM EDT | 2026-01-16 | 746.81 | 0.00 | 0.00 | 0.00 | - | 2 | 1,023 | 0.00% |
| NVDA260618C00450000 | 2024-05-30 2:32PM EDT | 2026-06-18 | 755.35 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| NVDA261218C00450000 | 2024-05-31 9:56AM EDT | 2026-12-18 | 749.38 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00450000 | 2024-05-24 2:19PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 50.00% |
| NVDA240614P00450000 | 2024-05-31 12:44PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 606 | 50.00% |
| NVDA240621P00450000 | 2024-05-31 12:45PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 53 | 5,545 | 50.00% |
| NVDA240628P00450000 | 2024-05-22 12:33PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| NVDA240719P00450000 | 2024-05-31 1:38PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 496 | 50.00% |
| NVDA240816P00450000 | 2024-05-31 1:15PM EDT | 2024-08-16 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 425 | 25.00% |
| NVDA240920P00450000 | 2024-05-31 10:37AM EDT | 2024-09-20 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5 | 2,525 | 25.00% |
| NVDA241018P00450000 | 2024-05-31 11:12AM EDT | 2024-10-18 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 25.00% |
| NVDA241115P00450000 | 2024-05-31 2:07PM EDT | 2024-11-15 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 1,868 | 25.00% |
| NVDA241220P00450000 | 2024-05-31 12:34PM EDT | 2024-12-20 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,487 | 25.00% |
| NVDA250117P00450000 | 2024-05-31 12:38PM EDT | 2025-01-17 | 2.67 | 0.00 | 0.00 | 0.00 | - | 28 | 2,758 | 25.00% |
| NVDA250221P00450000 | 2024-05-31 9:50AM EDT | 2025-02-21 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 25.00% |
| NVDA250321P00450000 | 2024-05-31 2:50PM EDT | 2025-03-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 32 | 128 | 12.50% |
| NVDA250620P00450000 | 2024-05-31 1:56PM EDT | 2025-06-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 899 | 12.50% |
| NVDA250919P00450000 | 2024-05-31 2:02PM EDT | 2025-09-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| NVDA251219P00450000 | 2024-05-30 3:46PM EDT | 2025-12-19 | 12.28 | 0.00 | 0.00 | 0.00 | - | 10 | 1,033 | 12.50% |
| NVDA260116P00450000 | 2024-05-31 3:44PM EDT | 2026-01-16 | 13.85 | 0.00 | 0.00 | 0.00 | - | 5 | 1,518 | 12.50% |
| NVDA260618P00450000 | 2024-05-31 9:41AM EDT | 2026-06-18 | 18.60 | 0.00 | 0.00 | 0.00 | - | 5 | 382 | 12.50% |
| NVDA261218P00450000 | 2024-05-31 11:49AM EDT | 2026-12-18 | 26.41 | 0.00 | 0.00 | 0.00 | - | 3 | 1,610 | 12.50% |
© 2024 Yahoo. All rights reserved.