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
1,493.09 +25.15 (+1.71%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:560.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00560000 | 2024-05-31 3:37PM EDT | 2024-06-07 | 533.43 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| NVDA240614C00560000 | 2024-05-09 12:06PM EDT | 2024-06-14 | 333.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240621C00560000 | 2024-05-31 9:57AM EDT | 2024-06-21 | 561.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1,065 | 0.00% |
| NVDA240628C00560000 | 2024-05-29 10:45AM EDT | 2024-06-28 | 586.52 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240719C00560000 | 2024-05-23 9:38AM EDT | 2024-07-19 | 480.05 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| NVDA240816C00560000 | 2024-05-24 2:04PM EDT | 2024-08-16 | 502.00 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| NVDA240920C00560000 | 2024-05-28 12:29PM EDT | 2024-09-20 | 578.95 | 0.00 | 0.00 | 0.00 | - | 5 | 316 | 0.00% |
| NVDA241018C00560000 | 2024-05-28 10:04AM EDT | 2024-10-18 | 571.19 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| NVDA241115C00560000 | 2024-05-30 3:48PM EDT | 2024-11-15 | 561.40 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| NVDA241220C00560000 | 2024-05-30 12:35PM EDT | 2024-12-20 | 603.27 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 0.00% |
| NVDA250117C00560000 | 2024-05-30 2:23PM EDT | 2025-01-17 | 603.13 | 0.00 | 0.00 | 0.00 | - | 3 | 713 | 0.00% |
| NVDA250221C00560000 | 2024-05-03 9:48AM EDT | 2025-02-21 | 370.40 | 560.00 | 576.75 | 0.00 | - | 4 | 31 | 72.18% |
| NVDA250321C00560000 | 2024-05-23 3:41PM EDT | 2025-03-21 | 511.84 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| NVDA250620C00560000 | 2024-05-29 2:31PM EDT | 2025-06-20 | 637.29 | 0.00 | 0.00 | 0.00 | - | 2 | 507 | 0.00% |
| NVDA250919C00560000 | 2024-04-19 2:36PM EDT | 2025-09-19 | 320.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA251219C00560000 | 2024-05-23 10:52AM EDT | 2025-12-19 | 558.65 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| NVDA260116C00560000 | 2024-05-30 11:25AM EDT | 2026-01-16 | 645.73 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 0.00% |
| NVDA260618C00560000 | 2024-05-28 10:28AM EDT | 2026-06-18 | 645.42 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| NVDA261218C00560000 | 2024-05-23 10:11AM EDT | 2026-12-18 | 595.71 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00560000 | 2024-05-31 2:42PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 1,090 | 50.00% |
| NVDA240614P00560000 | 2024-05-31 10:41AM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 50.00% |
| NVDA240621P00560000 | 2024-05-30 3:16PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 28 | 737 | 50.00% |
| NVDA240628P00560000 | 2024-05-28 3:00PM EDT | 2024-06-28 | 0.24 | 0.00 | 0.00 | 0.00 | - | 23 | 35 | 50.00% |
| NVDA240719P00560000 | 2024-05-28 12:07PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 398 | 25.00% |
| NVDA240816P00560000 | 2024-05-30 9:30AM EDT | 2024-08-16 | 0.78 | 0.00 | 0.00 | 0.00 | - | 8 | 386 | 25.00% |
| NVDA240920P00560000 | 2024-05-29 3:22PM EDT | 2024-09-20 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 25.00% |
| NVDA241018P00560000 | 2024-05-31 11:38AM EDT | 2024-10-18 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 447 | 25.00% |
| NVDA241115P00560000 | 2024-05-30 3:25PM EDT | 2024-11-15 | 3.15 | 0.00 | 0.00 | 0.00 | - | 15 | 144 | 12.50% |
| NVDA241220P00560000 | 2024-05-29 3:25PM EDT | 2024-12-20 | 4.28 | 0.00 | 0.00 | 0.00 | - | 15 | 375 | 12.50% |
| NVDA250117P00560000 | 2024-05-30 3:38PM EDT | 2025-01-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 56 | 468 | 12.50% |
| NVDA250221P00560000 | 2024-05-23 9:45AM EDT | 2025-02-21 | 8.02 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 12.50% |
| NVDA250321P00560000 | 2024-05-31 1:25PM EDT | 2025-03-21 | 10.03 | 0.00 | 0.00 | 0.00 | - | 5 | 401 | 12.50% |
| NVDA250620P00560000 | 2024-05-28 9:34AM EDT | 2025-06-20 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 619 | 12.50% |
| NVDA250919P00560000 | 2024-05-28 10:22AM EDT | 2025-09-19 | 17.68 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 12.50% |
| NVDA251219P00560000 | 2024-05-28 9:30AM EDT | 2025-12-19 | 23.47 | 0.00 | 0.00 | 0.00 | - | 4 | 1,089 | 12.50% |
| NVDA260116P00560000 | 2024-05-30 3:42PM EDT | 2026-01-16 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 12.50% |
| NVDA260618P00560000 | 2024-05-24 1:43PM EDT | 2026-06-18 | 37.65 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| NVDA261218P00560000 | 2024-05-31 2:01PM EDT | 2026-12-18 | 47.87 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 6.25% |
© 2024 Yahoo. All rights reserved.