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
69,654.25 +1,783.34 (+2.63%) CMC Crypto 200
1,500.38 +32.45 (+2.21%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:530.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00530000 | 2024-05-28 10:06AM EDT | 2024-06-07 | 585.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240614C00530000 | 2024-05-10 3:32PM EDT | 2024-06-14 | 370.72 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NVDA240621C00530000 | 2024-05-31 11:31AM EDT | 2024-06-21 | 558.65 | 0.00 | 0.00 | 0.00 | - | 11 | 1,090 | 0.00% |
| NVDA240628C00530000 | 2024-05-31 2:02PM EDT | 2024-06-28 | 553.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240719C00530000 | 2024-05-28 1:36PM EDT | 2024-07-19 | 621.85 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 0.00% |
| NVDA240816C00530000 | 2024-05-22 1:49PM EDT | 2024-08-16 | 420.00 | 0.00 | 0.00 | 0.00 | - | 8 | 86 | 0.00% |
| NVDA240920C00530000 | 2024-05-24 3:12PM EDT | 2024-09-20 | 536.15 | 0.00 | 0.00 | 0.00 | - | 16 | 567 | 0.00% |
| NVDA241018C00530000 | 2024-05-31 10:27AM EDT | 2024-10-18 | 576.20 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| NVDA241115C00530000 | 2024-04-24 1:56PM EDT | 2024-11-15 | 312.50 | 547.25 | 557.50 | 0.00 | - | 3 | 72 | 0.00% |
| NVDA241220C00530000 | 2024-05-31 1:06PM EDT | 2024-12-20 | 574.88 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 0.00% |
| NVDA250117C00530000 | 2024-05-30 10:58AM EDT | 2025-01-17 | 631.78 | 0.00 | 0.00 | 0.00 | - | 3 | 453 | 0.00% |
| NVDA250221C00530000 | 2024-05-23 1:32PM EDT | 2025-02-21 | 558.28 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| NVDA250620C00530000 | 2024-05-23 1:49PM EDT | 2025-06-20 | 568.00 | 0.00 | 0.00 | 0.00 | - | 6 | 122 | 0.00% |
| NVDA251219C00530000 | 2024-05-21 12:40PM EDT | 2025-12-19 | 494.33 | 0.00 | 0.00 | 0.00 | - | 1 | 385 | 0.00% |
| NVDA260116C00530000 | 2024-05-21 10:21AM EDT | 2026-01-16 | 485.68 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| NVDA260618C00530000 | 2024-05-31 9:54AM EDT | 2026-06-18 | 674.21 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| NVDA261218C00530000 | 2024-05-31 9:54AM EDT | 2026-12-18 | 692.05 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00530000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 676 | 50.00% |
| NVDA240614P00530000 | 2024-05-30 9:48AM EDT | 2024-06-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| NVDA240621P00530000 | 2024-05-31 3:43PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1,023 | 50.00% |
| NVDA240628P00530000 | 2024-05-30 10:36AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| NVDA240719P00530000 | 2024-05-31 10:55AM EDT | 2024-07-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 337 | 50.00% |
| NVDA240816P00530000 | 2024-05-31 11:11AM EDT | 2024-08-16 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 339 | 25.00% |
| NVDA240920P00530000 | 2024-05-30 3:02PM EDT | 2024-09-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 708 | 25.00% |
| NVDA241018P00530000 | 2024-05-28 2:53PM EDT | 2024-10-18 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 405 | 25.00% |
| NVDA241115P00530000 | 2024-05-29 2:37PM EDT | 2024-11-15 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| NVDA241220P00530000 | 2024-05-31 12:30PM EDT | 2024-12-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 21 | 167 | 12.50% |
| NVDA250117P00530000 | 2024-05-31 11:07AM EDT | 2025-01-17 | 4.93 | 0.00 | 0.00 | 0.00 | - | 2 | 415 | 12.50% |
| NVDA250221P00530000 | 2024-05-28 10:11AM EDT | 2025-02-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 12.50% |
| NVDA250620P00530000 | 2024-05-28 11:31AM EDT | 2025-06-20 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 12.50% |
| NVDA251219P00530000 | 2024-05-29 2:02PM EDT | 2025-12-19 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 12.50% |
| NVDA260116P00530000 | 2024-05-29 10:15AM EDT | 2026-01-16 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 12.50% |
| NVDA260618P00530000 | 2024-05-28 2:35PM EDT | 2026-06-18 | 28.65 | 0.00 | 0.00 | 0.00 | - | 18 | 118 | 12.50% |
| NVDA261218P00530000 | 2024-05-30 10:13AM EDT | 2026-12-18 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
© 2024 Yahoo. All rights reserved.