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
69,108.74 +905.00 (+1.33%) CMC Crypto 200
1,487.81 +19.88 (+1.35%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:490.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00490000 | 2024-05-15 11:58AM EDT | 2024-06-07 | 456.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240621C00490000 | 2024-05-31 11:30AM EDT | 2024-06-21 | 599.20 | 0.00 | 0.00 | 0.00 | - | 1 | 772 | 0.00% |
| NVDA240628C00490000 | 2024-05-31 1:51PM EDT | 2024-06-28 | 600.00 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| NVDA240719C00490000 | 2024-05-24 12:30PM EDT | 2024-07-19 | 560.36 | 0.00 | 0.00 | 0.00 | - | 3 | 213 | 0.00% |
| NVDA240816C00490000 | 2024-05-29 10:13AM EDT | 2024-08-16 | 646.21 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| NVDA240920C00490000 | 2024-05-30 1:13PM EDT | 2024-09-20 | 660.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,382 | 0.00% |
| NVDA241018C00490000 | 2024-05-24 2:24PM EDT | 2024-10-18 | 576.72 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| NVDA241115C00490000 | 2024-05-31 12:17PM EDT | 2024-11-15 | 603.37 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA241220C00490000 | 2024-05-31 3:40PM EDT | 2024-12-20 | 627.00 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| NVDA250117C00490000 | 2024-05-24 1:53PM EDT | 2025-01-17 | 584.26 | 0.00 | 0.00 | 0.00 | - | 2 | 700 | 0.00% |
| NVDA250221C00490000 | 2024-05-28 9:55AM EDT | 2025-02-21 | 651.50 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 0.00% |
| NVDA250321C00490000 | 2024-05-29 1:27PM EDT | 2025-03-21 | 684.18 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250620C00490000 | 2024-05-24 10:35AM EDT | 2025-06-20 | 590.58 | 0.00 | 0.00 | 0.00 | - | 20 | 295 | 0.00% |
| NVDA251219C00490000 | 2024-05-23 10:21AM EDT | 2025-12-19 | 605.39 | 0.00 | 0.00 | 0.00 | - | 52 | 303 | 0.00% |
| NVDA260116C00490000 | 2024-05-31 9:30AM EDT | 2026-01-16 | 695.10 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| NVDA260618C00490000 | 2024-05-31 9:56AM EDT | 2026-06-18 | 703.98 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| NVDA261218C00490000 | 2024-05-31 9:54AM EDT | 2026-12-18 | 720.52 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00490000 | 2024-05-28 11:32AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| NVDA240614P00490000 | 2024-05-31 10:59AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 50.00% |
| NVDA240621P00490000 | 2024-05-30 3:59PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 974 | 50.00% |
| NVDA240719P00490000 | 2024-05-30 3:20PM EDT | 2024-07-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 287 | 50.00% |
| NVDA240816P00490000 | 2024-05-28 9:39AM EDT | 2024-08-16 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 25.00% |
| NVDA240920P00490000 | 2024-05-31 12:15PM EDT | 2024-09-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 770 | 25.00% |
| NVDA241018P00490000 | 2024-05-28 3:43PM EDT | 2024-10-18 | 1.14 | 0.00 | 0.00 | 0.00 | - | 7 | 72 | 25.00% |
| NVDA241115P00490000 | 2024-05-29 3:13PM EDT | 2024-11-15 | 1.80 | 0.00 | 0.00 | 0.00 | - | 11 | 230 | 25.00% |
| NVDA241220P00490000 | 2024-05-30 9:35AM EDT | 2024-12-20 | 2.55 | 0.00 | 0.00 | 0.00 | - | 14 | 980 | 25.00% |
| NVDA250117P00490000 | 2024-05-31 9:55AM EDT | 2025-01-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 756 | 25.00% |
| NVDA250221P00490000 | 2024-05-28 11:09AM EDT | 2025-02-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 68 | 12.50% |
| NVDA250321P00490000 | 2024-05-31 3:31PM EDT | 2025-03-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 12.50% |
| NVDA250620P00490000 | 2024-05-28 2:20PM EDT | 2025-06-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 12.50% |
| NVDA250919P00490000 | 2024-05-07 11:52AM EDT | 2025-09-19 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| NVDA251219P00490000 | 2024-05-31 11:28AM EDT | 2025-12-19 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 12.50% |
| NVDA260116P00490000 | 2024-05-30 10:23AM EDT | 2026-01-16 | 16.25 | 0.00 | 0.00 | 0.00 | - | 7 | 768 | 12.50% |
| NVDA260618P00490000 | 2024-05-31 11:16AM EDT | 2026-06-18 | 25.25 | 0.00 | 0.00 | 0.00 | - | 15 | 81 | 12.50% |
| NVDA261218P00490000 | 2024-05-30 3:12PM EDT | 2026-12-18 | 30.98 | 0.00 | 0.00 | 0.00 | - | 20 | 76 | 12.50% |
© 2024 Yahoo. All rights reserved.