Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,297.72 +20.21 (+0.38%) Dow
38,630.87 -55.45 (-0.14%) Nasdaq
16,876.69 +141.68 (+0.85%) Bitcoin USD
70,058.62 +2,038.10 (+3.00%) CMC Crypto 200
1,502.87 +34.93 (+2.38%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Strike:510.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00510000 | 2024-05-31 11:34AM EDT | 2024-06-21 | 579.00 | 631.80 | 635.00 | 0.00 | - | 1 | 624 | 204.86% |
| NVDA240628C00510000 | 2024-05-22 9:40AM EDT | 2024-06-28 | 434.80 | 632.10 | 636.00 | 0.00 | - | - | 1 | 178.61% |
| NVDA240719C00510000 | 2024-05-23 12:32PM EDT | 2024-07-19 | 545.92 | 634.30 | 638.25 | 0.00 | - | 2 | 100 | 140.82% |
| NVDA240816C00510000 | 2024-05-31 1:50PM EDT | 2024-08-16 | 585.31 | 633.85 | 637.90 | 0.00 | - | 2 | 100 | 110.40% |
| NVDA240920C00510000 | 2024-05-30 10:18AM EDT | 2024-09-20 | 647.12 | 640.75 | 644.50 | 0.00 | - | 6 | 272 | 104.03% |
| NVDA241018C00510000 | 2024-05-14 12:44PM EDT | 2024-10-18 | 413.91 | 638.95 | 646.95 | 0.00 | - | 8 | 17 | 93.36% |
| NVDA241115C00510000 | 2024-05-29 10:34AM EDT | 2024-11-15 | 651.92 | 644.90 | 651.75 | 0.00 | - | 1 | 13 | 91.89% |
| NVDA241220C00510000 | 2024-05-30 10:44AM EDT | 2024-12-20 | 646.15 | 648.80 | 653.05 | 0.00 | - | 4 | 272 | 86.23% |
| NVDA250117C00510000 | 2024-05-31 1:50PM EDT | 2025-01-17 | 602.05 | 647.40 | 651.55 | 0.00 | - | 2 | 504 | 79.37% |
| NVDA250221C00510000 | 2024-05-28 2:04PM EDT | 2025-02-21 | 653.29 | 654.10 | 662.70 | 0.00 | - | 13 | 27 | 81.54% |
| NVDA250620C00510000 | 2024-05-24 10:09AM EDT | 2025-06-20 | 567.98 | 663.70 | 672.05 | 0.00 | - | 4 | 218 | 73.70% |
| NVDA251219C00510000 | 2024-05-31 11:42AM EDT | 2025-12-19 | 642.79 | 683.80 | 688.35 | 0.00 | - | 2 | 646 | 69.23% |
| NVDA260116C00510000 | 2024-05-23 12:36PM EDT | 2026-01-16 | 608.00 | 691.00 | 695.80 | 0.00 | - | 1 | 51 | 70.73% |
| NVDA260618C00510000 | 2024-05-29 9:55AM EDT | 2026-06-18 | 699.35 | 704.25 | 709.25 | 0.00 | - | 1 | 74 | 68.01% |
| NVDA261218C00510000 | 2024-05-30 10:03AM EDT | 2026-12-18 | 733.32 | 717.60 | 725.50 | 0.00 | - | 1 | 213 | 65.70% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00510000 | 2024-05-29 9:56AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 45 | 50.00% |
| NVDA240614P00510000 | 2024-05-31 10:26AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.07 | 0.00 | - | 5 | 17 | 139.84% |
| NVDA240621P00510000 | 2024-05-30 3:59PM EDT | 2024-06-21 | 0.09 | 0.01 | 0.11 | 0.00 | - | 3 | 1,057 | 114.84% |
| NVDA240628P00510000 | 2024-05-22 1:33PM EDT | 2024-06-28 | 0.17 | 0.00 | 0.31 | 0.00 | - | 2 | 2 | 106.64% |
| NVDA240719P00510000 | 2024-05-31 1:01PM EDT | 2024-07-19 | 0.40 | 0.12 | 0.34 | 0.00 | - | 1 | 424 | 82.52% |
| NVDA240816P00510000 | 2024-05-31 12:05PM EDT | 2024-08-16 | 0.69 | 0.37 | 0.57 | 0.00 | - | 1 | 204 | 70.53% |
| NVDA240920P00510000 | 2024-05-30 10:18AM EDT | 2024-09-20 | 1.11 | 0.86 | 1.27 | 0.00 | - | 8 | 254 | 64.38% |
| NVDA241018P00510000 | 2024-05-28 3:12PM EDT | 2024-10-18 | 1.28 | 1.03 | 1.70 | 0.00 | - | 2 | 98 | 59.45% |
| NVDA241115P00510000 | 2024-05-30 11:11AM EDT | 2024-11-15 | 2.00 | 1.67 | 2.48 | 0.00 | - | 8 | 219 | 57.59% |
| NVDA241220P00510000 | 2024-05-30 2:56PM EDT | 2024-12-20 | 3.00 | 2.79 | 3.60 | 0.00 | - | 3 | 253 | 56.04% |
| NVDA250117P00510000 | 2024-06-03 9:33AM EDT | 2025-01-17 | 3.85 | 3.80 | 4.05 | -0.10 | -2.47% | 5 | 618 | 54.37% |
| NVDA250221P00510000 | 2024-05-30 1:59PM EDT | 2025-02-21 | 4.70 | 4.40 | 5.25 | 0.00 | - | 1 | 27 | 52.53% |
| NVDA250620P00510000 | 2024-05-31 9:43AM EDT | 2025-06-20 | 9.65 | 8.80 | 9.40 | 0.00 | - | 1 | 248 | 49.79% |
| NVDA251219P00510000 | 2024-05-29 3:55PM EDT | 2025-12-19 | 17.12 | 16.90 | 17.85 | 0.00 | - | 2 | 279 | 47.69% |
| NVDA260116P00510000 | 2024-05-30 12:30PM EDT | 2026-01-16 | 18.65 | 18.05 | 19.00 | 0.00 | - | 151 | 527 | 47.32% |
| NVDA260618P00510000 | 2024-05-24 12:38PM EDT | 2026-06-18 | 28.35 | 24.95 | 26.25 | 0.00 | - | 1 | 36 | 46.12% |
| NVDA261218P00510000 | 2024-05-28 10:38AM EDT | 2026-12-18 | 33.00 | 32.95 | 34.80 | 0.00 | - | 1 | 172 | 45.03% |
© 2024 Yahoo. All rights reserved.