Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,281.90 +4.39 (+0.08%) Dow
38,579.24 -107.08 (-0.28%) Nasdaq
16,823.22 +88.20 (+0.53%) Bitcoin USD
69,245.83 +923.16 (+1.35%) CMC Crypto 200
1,499.26 +31.32 (+2.13%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Strike:460.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00460000 | 2024-05-30 3:42PM EDT | 2024-06-07 | 652.89 | 674.75 | 676.95 | 0.00 | - | 1 | 2 | 331.25% |
| NVDA240614C00460000 | 2024-05-15 11:03AM EDT | 2024-06-14 | 484.21 | 677.05 | 680.00 | 0.00 | - | - | 1 | 245.95% |
| NVDA240621C00460000 | 2024-05-31 3:05PM EDT | 2024-06-21 | 626.82 | 672.60 | 680.85 | 0.00 | - | 2 | 981 | 164.06% |
| NVDA240628C00460000 | 2024-05-17 10:14AM EDT | 2024-06-28 | 475.15 | 677.80 | 681.55 | 0.00 | - | 8 | 8 | 177.64% |
| NVDA240719C00460000 | 2024-05-29 2:11PM EDT | 2024-07-19 | 697.25 | 676.70 | 680.50 | 0.00 | - | 1 | 266 | 124.82% |
| NVDA240816C00460000 | 2024-05-13 11:50AM EDT | 2024-08-16 | 453.55 | 682.30 | 685.95 | 0.00 | - | 5 | 43 | 121.30% |
| NVDA240920C00460000 | 2024-05-30 10:31AM EDT | 2024-09-20 | 693.15 | 683.35 | 686.20 | 0.00 | - | 1 | 326 | 101.76% |
| NVDA241018C00460000 | 2024-05-07 1:01PM EDT | 2024-10-18 | 469.71 | 684.75 | 692.90 | 0.00 | - | 2 | 14 | 98.78% |
| NVDA241115C00460000 | 2024-05-24 1:43PM EDT | 2024-11-15 | 603.54 | 686.15 | 693.55 | 0.00 | - | 5 | 41 | 91.70% |
| NVDA241220C00460000 | 2024-05-24 1:34PM EDT | 2024-12-20 | 606.42 | 693.25 | 697.20 | 0.00 | - | 1 | 499 | 90.41% |
| NVDA250117C00460000 | 2024-05-29 12:39PM EDT | 2025-01-17 | 707.63 | 693.70 | 697.90 | 0.00 | - | 1 | 543 | 85.35% |
| NVDA250221C00460000 | 2024-04-22 11:52AM EDT | 2025-02-21 | 359.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00460000 | 2024-05-09 9:47AM EDT | 2025-03-21 | 462.70 | 696.75 | 705.40 | 0.00 | - | 2 | 5 | 80.61% |
| NVDA250620C00460000 | 2024-05-29 1:23PM EDT | 2025-06-20 | 719.75 | 709.70 | 716.40 | 0.00 | - | 1 | 752 | 79.15% |
| NVDA251219C00460000 | 2024-05-28 1:52PM EDT | 2025-12-19 | 728.00 | 722.80 | 730.55 | 0.00 | - | 2 | 430 | 72.44% |
| NVDA260116C00460000 | 2024-05-29 11:14AM EDT | 2026-01-16 | 730.70 | 725.75 | 732.65 | 0.00 | - | 1 | 298 | 71.95% |
| NVDA260618C00460000 | 2024-04-24 12:02PM EDT | 2026-06-18 | 433.95 | 664.00 | 682.00 | 0.00 | - | 2 | 41 | 36.13% |
| NVDA261218C00460000 | 2024-05-31 11:53AM EDT | 2026-12-18 | 711.54 | 753.75 | 761.70 | 0.00 | - | 2 | 106 | 68.07% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00460000 | 2024-05-23 2:24PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 11 | 209.38% |
| NVDA240614P00460000 | 2024-05-24 11:12AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 3 | 148.44% |
| NVDA240621P00460000 | 2024-05-31 10:57AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.08 | 0.00 | - | 2 | 1,331 | 125.78% |
| NVDA240719P00460000 | 2024-05-31 10:56AM EDT | 2024-07-19 | 0.12 | 0.07 | 0.23 | 0.00 | - | 1 | 919 | 88.67% |
| NVDA240816P00460000 | 2024-05-31 9:38AM EDT | 2024-08-16 | 0.36 | 0.24 | 0.40 | 0.00 | - | 5 | 161 | 75.68% |
| NVDA240920P00460000 | 2024-05-30 11:45AM EDT | 2024-09-20 | 0.79 | 0.53 | 0.88 | 0.00 | - | 17 | 708 | 68.34% |
| NVDA241018P00460000 | 2024-05-31 2:06PM EDT | 2024-10-18 | 1.18 | 0.63 | 1.15 | 0.00 | - | 2 | 172 | 62.79% |
| NVDA241115P00460000 | 2024-05-31 3:48PM EDT | 2024-11-15 | 1.65 | 1.02 | 1.64 | 0.00 | - | 1 | 396 | 60.35% |
| NVDA241220P00460000 | 2024-05-31 3:50PM EDT | 2024-12-20 | 2.50 | 1.71 | 2.39 | 0.00 | - | 2 | 418 | 58.33% |
| NVDA250117P00460000 | 2024-05-31 3:20PM EDT | 2025-01-17 | 3.10 | 2.27 | 2.90 | 0.00 | - | 11 | 987 | 56.62% |
| NVDA250221P00460000 | 2024-05-30 3:47PM EDT | 2025-02-21 | 3.35 | 2.28 | 3.85 | 0.00 | - | 2 | 23 | 54.18% |
| NVDA250321P00460000 | 2024-05-31 12:12PM EDT | 2025-03-21 | 4.74 | 3.35 | 4.20 | 0.00 | - | 2 | 25 | 53.34% |
| NVDA250620P00460000 | 2024-05-29 3:16PM EDT | 2025-06-20 | 6.05 | 5.65 | 6.75 | 0.00 | - | 2 | 951 | 50.93% |
| NVDA250919P00460000 | 2024-05-28 11:12AM EDT | 2025-09-19 | 8.50 | 8.55 | 9.80 | 0.00 | - | 2 | 4 | 50.24% |
| NVDA251219P00460000 | 2024-05-29 1:48PM EDT | 2025-12-19 | 12.15 | 12.05 | 12.65 | 0.00 | - | 2 | 526 | 48.71% |
| NVDA260116P00460000 | 2024-05-30 12:31PM EDT | 2026-01-16 | 13.45 | 12.85 | 13.75 | 0.00 | - | 5 | 162 | 48.48% |
| NVDA260618P00460000 | 2024-05-31 9:45AM EDT | 2026-06-18 | 19.90 | 18.45 | 19.55 | 0.00 | - | 5 | 34 | 47.18% |
| NVDA261218P00460000 | 2024-05-31 3:41PM EDT | 2026-12-18 | 27.80 | 24.50 | 26.40 | 0.00 | - | 2 | 102 | 45.90% |
© 2024 Yahoo. All rights reserved.