Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,280.48 +2.97 (+0.06%) Dow
38,562.45 -123.87 (-0.32%) Nasdaq
16,811.32 +76.30 (+0.46%) Bitcoin USD
69,190.55 +1,001.37 (+1.47%) CMC Crypto 200
1,499.51 +31.57 (+2.15%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Strike:570.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00570000 | 2024-05-31 3:40PM EDT | 2024-06-07 | 526.63 | 568.95 | 570.95 | 0.00 | - | 1 | 1 | 331.52% |
| NVDA240614C00570000 | 2024-05-31 3:41PM EDT | 2024-06-14 | 528.00 | 569.25 | 572.15 | 0.00 | - | 28 | 28 | 220.08% |
| NVDA240621C00570000 | 2024-05-30 12:13PM EDT | 2024-06-21 | 572.36 | 570.70 | 572.90 | 0.00 | - | 1 | 805 | 181.35% |
| NVDA240628C00570000 | 2024-05-29 3:50PM EDT | 2024-06-28 | 581.60 | 570.45 | 573.95 | 0.00 | - | 1 | 3 | 156.90% |
| NVDA240719C00570000 | 2024-05-31 10:20AM EDT | 2024-07-19 | 538.60 | 574.40 | 577.30 | 0.00 | - | 1 | 192 | 127.84% |
| NVDA240816C00570000 | 2024-05-30 12:13PM EDT | 2024-08-16 | 578.36 | 576.30 | 579.35 | 0.00 | - | 1 | 217 | 105.31% |
| NVDA240920C00570000 | 2024-05-29 12:18PM EDT | 2024-09-20 | 581.55 | 580.65 | 583.40 | 0.00 | - | 2 | 331 | 93.43% |
| NVDA241018C00570000 | 2024-05-16 12:05PM EDT | 2024-10-18 | 398.46 | 584.05 | 590.45 | 0.00 | - | 1 | 14 | 89.75% |
| NVDA241115C00570000 | 2024-05-20 1:27PM EDT | 2024-11-15 | 400.50 | 586.45 | 591.95 | 0.00 | - | 2 | 18 | 83.84% |
| NVDA241220C00570000 | 2024-05-30 12:35PM EDT | 2024-12-20 | 594.22 | 591.65 | 595.35 | 0.00 | - | 2 | 221 | 80.00% |
| NVDA250117C00570000 | 2024-05-31 1:38PM EDT | 2025-01-17 | 547.85 | 595.40 | 599.45 | 0.00 | - | 21 | 950 | 78.04% |
| NVDA250221C00570000 | 2024-05-28 1:06PM EDT | 2025-02-21 | 601.00 | 600.40 | 606.95 | 0.00 | - | 2 | 153 | 77.01% |
| NVDA250620C00570000 | 2024-05-31 10:24AM EDT | 2025-06-20 | 571.95 | 614.20 | 620.60 | 0.00 | - | 1 | 135 | 71.21% |
| NVDA251219C00570000 | 2024-05-29 10:51AM EDT | 2025-12-19 | 649.00 | 637.50 | 645.50 | 0.00 | - | 1 | 1,029 | 68.20% |
| NVDA260116C00570000 | 2024-05-31 10:12AM EDT | 2026-01-16 | 622.28 | 642.50 | 648.90 | 0.00 | - | 1 | 77 | 68.12% |
| NVDA260618C00570000 | 2024-05-31 9:54AM EDT | 2026-06-18 | 644.87 | 660.90 | 668.75 | 0.00 | - | 1 | 49 | 66.89% |
| NVDA261218C00570000 | 2024-05-29 10:29AM EDT | 2026-12-18 | 681.60 | 681.35 | 688.65 | 0.00 | - | 1 | 69 | 65.60% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00570000 | 2024-06-03 9:40AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 55 | 167 | 168.75% |
| NVDA240614P00570000 | 2024-06-03 10:10AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 10 | 44 | 116.41% |
| NVDA240621P00570000 | 2024-06-03 9:43AM EDT | 2024-06-21 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 1 | 2,744 | 106.06% |
| NVDA240628P00570000 | 2024-05-23 2:11PM EDT | 2024-06-28 | 0.21 | 0.05 | 0.32 | 0.00 | - | 26 | 30 | 94.14% |
| NVDA240719P00570000 | 2024-05-30 12:27PM EDT | 2024-07-19 | 0.50 | 0.27 | 0.42 | 0.00 | - | 2 | 503 | 74.71% |
| NVDA240816P00570000 | 2024-05-31 12:32PM EDT | 2024-08-16 | 1.03 | 0.65 | 0.81 | 0.00 | - | 1 | 240 | 64.58% |
| NVDA240920P00570000 | 2024-05-31 12:58PM EDT | 2024-09-20 | 2.25 | 1.45 | 1.81 | 0.00 | - | 17 | 580 | 59.46% |
| NVDA241018P00570000 | 2024-05-31 12:29PM EDT | 2024-10-18 | 3.00 | 1.90 | 2.43 | 0.00 | - | 6 | 682 | 55.41% |
| NVDA241115P00570000 | 2024-06-03 9:41AM EDT | 2024-11-15 | 3.20 | 2.95 | 3.45 | -0.75 | -18.99% | 2 | 179 | 53.82% |
| NVDA241220P00570000 | 2024-05-31 2:08PM EDT | 2024-12-20 | 6.13 | 4.65 | 5.05 | 0.00 | - | 2 | 261 | 52.66% |
| NVDA250117P00570000 | 2024-06-03 10:24AM EDT | 2025-01-17 | 5.80 | 5.70 | 5.95 | -1.85 | -24.18% | 8 | 796 | 51.09% |
| NVDA250221P00570000 | 2024-05-28 12:04PM EDT | 2025-02-21 | 7.17 | 7.00 | 7.85 | 0.00 | - | 1 | 102 | 50.55% |
| NVDA250620P00570000 | 2024-05-23 2:26PM EDT | 2025-06-20 | 16.20 | 13.25 | 14.00 | 0.00 | - | 10 | 451 | 47.87% |
| NVDA251219P00570000 | 2024-05-23 11:50AM EDT | 2025-12-19 | 28.25 | 24.35 | 25.20 | 0.00 | - | 2 | 222 | 46.16% |
| NVDA260116P00570000 | 2024-05-28 2:26PM EDT | 2026-01-16 | 25.80 | 25.95 | 26.95 | 0.00 | - | 21 | 103 | 45.96% |
| NVDA260618P00570000 | 2024-05-23 12:39PM EDT | 2026-06-18 | 39.70 | 35.10 | 36.35 | 0.00 | - | 14 | 76 | 45.01% |
| NVDA261218P00570000 | 2024-05-31 12:03PM EDT | 2026-12-18 | 49.83 | 44.45 | 46.25 | 0.00 | - | 1 | 355 | 43.80% |
© 2024 Yahoo. All rights reserved.