Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,281.53 +4.02 (+0.08%) Dow
38,569.81 -116.51 (-0.30%) Nasdaq
16,826.15 +91.14 (+0.54%) Bitcoin USD
69,316.93 +964.58 (+1.41%) CMC Crypto 200
1,500.29 +32.35 (+2.20%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Strike:540.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00540000 | 2024-05-23 12:51PM EDT | 2024-06-07 | 514.00 | 593.80 | 596.15 | 0.00 | - | - | 1 | 234.96% |
| NVDA240614C00540000 | 2024-05-28 11:27AM EDT | 2024-06-14 | 581.32 | 595.25 | 598.20 | 0.00 | - | 1 | 1 | 175.20% |
| NVDA240621C00540000 | 2024-05-28 9:44AM EDT | 2024-06-21 | 578.86 | 596.05 | 598.65 | 0.00 | - | 2 | 675 | 150.37% |
| NVDA240628C00540000 | 2024-05-28 1:40PM EDT | 2024-06-28 | 610.64 | 595.85 | 599.45 | 0.00 | - | 1 | 1 | 132.10% |
| NVDA240719C00540000 | 2024-06-03 9:34AM EDT | 2024-07-19 | 607.25 | 597.15 | 600.25 | +9.62 | +1.61% | 3 | 225 | 105.74% |
| NVDA240816C00540000 | 2024-05-24 11:38AM EDT | 2024-08-16 | 513.55 | 600.85 | 604.00 | 0.00 | - | 2 | 204 | 97.52% |
| NVDA240920C00540000 | 2024-05-31 11:52AM EDT | 2024-09-20 | 559.48 | 602.20 | 612.50 | 0.00 | - | 2 | 1,160 | 90.82% |
| NVDA241018C00540000 | 2024-05-24 2:37PM EDT | 2024-10-18 | 527.75 | 605.60 | 613.85 | 0.00 | - | 3 | 19 | 84.78% |
| NVDA241115C00540000 | 2024-05-29 1:44PM EDT | 2024-11-15 | 622.47 | 609.50 | 615.45 | 0.00 | - | 1 | 34 | 80.87% |
| NVDA241220C00540000 | 2024-05-28 10:45AM EDT | 2024-12-20 | 600.34 | 614.40 | 618.55 | 0.00 | - | 1 | 252 | 77.81% |
| NVDA250117C00540000 | 2024-05-31 9:30AM EDT | 2025-01-17 | 606.46 | 618.40 | 621.95 | 0.00 | - | 1 | 705 | 76.34% |
| NVDA250221C00540000 | 2024-05-31 3:19PM EDT | 2025-02-21 | 578.58 | 620.30 | 628.35 | 0.00 | - | 1 | 7 | 74.47% |
| NVDA250321C00540000 | 2024-05-30 9:33AM EDT | 2025-03-21 | 646.30 | 623.80 | 631.75 | 0.00 | - | 1 | 37 | 73.34% |
| NVDA250620C00540000 | 2024-05-24 3:27PM EDT | 2025-06-20 | 567.25 | 636.20 | 641.40 | 0.00 | - | 1 | 142 | 70.58% |
| NVDA250919C00540000 | 2024-05-29 1:34PM EDT | 2025-09-19 | 659.67 | 646.25 | 654.20 | 0.00 | - | - | 1 | 69.04% |
| NVDA251219C00540000 | 2024-06-03 10:21AM EDT | 2025-12-19 | 660.17 | 657.35 | 665.35 | +8.15 | +1.25% | 2 | 215 | 67.94% |
| NVDA260116C00540000 | 2024-05-17 3:58PM EDT | 2026-01-16 | 466.80 | 659.35 | 667.70 | 0.00 | - | 13 | 77 | 67.20% |
| NVDA260618C00540000 | 2024-05-28 9:35AM EDT | 2026-06-18 | 658.89 | 677.70 | 685.40 | 0.00 | - | 1 | 24 | 66.19% |
| NVDA261218C00540000 | 2024-05-28 10:39AM EDT | 2026-12-18 | 680.45 | 696.50 | 704.50 | 0.00 | - | 2 | 72 | 65.01% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00540000 | 2024-06-03 9:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 389 | 175.00% |
| NVDA240614P00540000 | 2024-05-30 1:03PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 23 | 127.34% |
| NVDA240621P00540000 | 2024-05-31 12:45PM EDT | 2024-06-21 | 0.16 | 0.04 | 0.07 | 0.00 | - | 6 | 676 | 105.86% |
| NVDA240628P00540000 | 2024-05-23 10:50AM EDT | 2024-06-28 | 0.14 | 0.03 | 0.29 | 0.00 | - | 1 | 2 | 99.71% |
| NVDA240719P00540000 | 2024-05-30 2:14PM EDT | 2024-07-19 | 0.32 | 0.20 | 0.36 | 0.00 | - | 2 | 838 | 78.47% |
| NVDA240816P00540000 | 2024-06-03 9:35AM EDT | 2024-08-16 | 0.50 | 0.51 | 0.67 | -0.25 | -33.33% | 1 | 195 | 67.53% |
| NVDA240920P00540000 | 2024-05-31 10:29AM EDT | 2024-09-20 | 1.54 | 1.20 | 1.48 | 0.00 | - | 40 | 834 | 61.98% |
| NVDA241018P00540000 | 2024-05-23 12:16PM EDT | 2024-10-18 | 1.58 | 1.43 | 1.99 | 0.00 | - | 4 | 36 | 57.29% |
| NVDA241115P00540000 | 2024-05-29 1:22PM EDT | 2024-11-15 | 2.44 | 2.19 | 2.80 | 0.00 | - | 3 | 143 | 55.33% |
| NVDA241220P00540000 | 2024-06-03 9:31AM EDT | 2024-12-20 | 4.00 | 3.75 | 4.00 | 0.00 | - | 9 | 219 | 54.11% |
| NVDA250117P00540000 | 2024-06-03 9:39AM EDT | 2025-01-17 | 4.85 | 4.65 | 4.90 | -0.75 | -13.39% | 6 | 608 | 52.63% |
| NVDA250221P00540000 | 2024-05-29 2:10PM EDT | 2025-02-21 | 5.63 | 5.50 | 6.40 | 0.00 | - | 3 | 42 | 51.10% |
| NVDA250321P00540000 | 2024-05-29 3:27PM EDT | 2025-03-21 | 6.85 | 6.75 | 7.30 | 0.00 | - | 11 | 560 | 50.22% |
| NVDA250620P00540000 | 2024-05-30 2:16PM EDT | 2025-06-20 | 11.30 | 10.85 | 11.45 | 0.00 | - | 1 | 63 | 48.72% |
| NVDA250919P00540000 | 2024-05-31 1:00PM EDT | 2025-09-19 | 18.48 | 14.85 | 16.55 | 0.00 | - | 2 | 172 | 47.88% |
| NVDA251219P00540000 | 2024-06-03 10:12AM EDT | 2025-12-19 | 21.22 | 20.50 | 21.15 | -1.78 | -7.74% | 2 | 689 | 46.80% |
| NVDA260116P00540000 | 2024-05-30 11:02AM EDT | 2026-01-16 | 22.65 | 21.85 | 22.70 | 0.00 | - | 1 | 190 | 46.58% |
| NVDA260618P00540000 | 2024-05-23 9:35AM EDT | 2026-06-18 | 35.38 | 30.15 | 31.15 | 0.00 | - | 1 | 42 | 45.59% |
| NVDA261218P00540000 | 2024-05-29 12:36PM EDT | 2026-12-18 | 38.83 | 38.45 | 40.45 | 0.00 | - | 6 | 242 | 44.45% |
© 2024 Yahoo. All rights reserved.