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
69,517.66 +1,522.12 (+2.24%) CMC Crypto 200
1,492.58 +24.64 (+1.68%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:480.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00480000 | 2024-05-30 2:59PM EDT | 2024-06-07 | 650.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240614C00480000 | 2024-05-31 10:44AM EDT | 2024-06-14 | 607.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240621C00480000 | 2024-05-24 2:47PM EDT | 2024-06-21 | 575.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,063 | 0.00% |
| NVDA240628C00480000 | 2024-05-23 9:47AM EDT | 2024-06-28 | 563.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240719C00480000 | 2024-05-30 3:20PM EDT | 2024-07-19 | 650.00 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 0.00% |
| NVDA240816C00480000 | 2024-05-23 1:28PM EDT | 2024-08-16 | 584.43 | 0.00 | 0.00 | 0.00 | - | 19 | 47 | 0.00% |
| NVDA240920C00480000 | 2024-05-29 2:07PM EDT | 2024-09-20 | 680.79 | 0.00 | 0.00 | 0.00 | - | 4 | 604 | 0.00% |
| NVDA241018C00480000 | 2024-05-31 12:12PM EDT | 2024-10-18 | 612.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA241115C00480000 | 2024-05-02 3:55PM EDT | 2024-11-15 | 399.04 | 624.80 | 639.80 | 0.00 | - | 3 | 99 | 89.02% |
| NVDA241220C00480000 | 2024-05-31 3:12PM EDT | 2024-12-20 | 626.95 | 0.00 | 0.00 | 0.00 | - | 1 | 410 | 0.00% |
| NVDA250117C00480000 | 2024-05-31 12:19PM EDT | 2025-01-17 | 613.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,109 | 0.00% |
| NVDA250221C00480000 | 2024-05-24 11:39AM EDT | 2025-02-21 | 591.13 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| NVDA250321C00480000 | 2024-05-23 9:50AM EDT | 2025-03-21 | 581.33 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA250620C00480000 | 2024-05-31 11:49AM EDT | 2025-06-20 | 648.32 | 0.00 | 0.00 | 0.00 | - | 2 | 382 | 0.00% |
| NVDA251219C00480000 | 2024-05-31 10:50AM EDT | 2025-12-19 | 669.12 | 0.00 | 0.00 | 0.00 | - | 2 | 714 | 0.00% |
| NVDA260116C00480000 | 2024-05-29 2:11PM EDT | 2026-01-16 | 729.68 | 0.00 | 0.00 | 0.00 | - | 1 | 954 | 0.00% |
| NVDA260618C00480000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 400.95 | 553.50 | 558.20 | 0.00 | - | 1 | 101 | 0.00% |
| NVDA261218C00480000 | 2024-05-30 10:03AM EDT | 2026-12-18 | 757.76 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00480000 | 2024-05-29 9:56AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| NVDA240614P00480000 | 2024-05-29 12:59PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 50.00% |
| NVDA240621P00480000 | 2024-05-31 1:26PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1,652 | 50.00% |
| NVDA240719P00480000 | 2024-05-30 9:32AM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 50.00% |
| NVDA240816P00480000 | 2024-05-22 10:59AM EDT | 2024-08-16 | 0.59 | 0.00 | 0.00 | 0.00 | - | 13 | 180 | 25.00% |
| NVDA240920P00480000 | 2024-05-30 1:42PM EDT | 2024-09-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 20 | 939 | 25.00% |
| NVDA241018P00480000 | 2024-05-29 9:30AM EDT | 2024-10-18 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 25.00% |
| NVDA241115P00480000 | 2024-05-29 2:42PM EDT | 2024-11-15 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 378 | 25.00% |
| NVDA241220P00480000 | 2024-05-31 3:46PM EDT | 2024-12-20 | 2.83 | 0.00 | 0.00 | 0.00 | - | 49 | 297 | 25.00% |
| NVDA250117P00480000 | 2024-05-29 9:50AM EDT | 2025-01-17 | 2.97 | 0.00 | 0.00 | 0.00 | - | 2 | 946 | 25.00% |
| NVDA250221P00480000 | 2024-05-28 1:41PM EDT | 2025-02-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 12.50% |
| NVDA250321P00480000 | 2024-05-29 3:51PM EDT | 2025-03-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 16 | 60 | 12.50% |
| NVDA250620P00480000 | 2024-05-28 2:22PM EDT | 2025-06-20 | 6.93 | 0.00 | 0.00 | 0.00 | - | 2 | 276 | 12.50% |
| NVDA250919P00480000 | 2024-05-31 3:49PM EDT | 2025-09-19 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 12.50% |
| NVDA251219P00480000 | 2024-05-30 2:21PM EDT | 2025-12-19 | 14.30 | 0.00 | 0.00 | 0.00 | - | 250 | 1,063 | 12.50% |
| NVDA260116P00480000 | 2024-05-31 1:03PM EDT | 2026-01-16 | 17.45 | 0.00 | 0.00 | 0.00 | - | 12 | 305 | 12.50% |
| NVDA260618P00480000 | 2024-05-23 2:51PM EDT | 2026-06-18 | 24.65 | 0.00 | 0.00 | 0.00 | - | 9 | 82 | 12.50% |
| NVDA261218P00480000 | 2024-05-31 10:31AM EDT | 2026-12-18 | 31.05 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 12.50% |
© 2024 Yahoo. All rights reserved.