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
69,099.33 +982.75 (+1.44%) CMC Crypto 200
1,488.37 +20.44 (+1.39%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:580.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00580000 | 2024-05-30 3:03PM EDT | 2024-06-07 | 549.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA240614C00580000 | 2024-05-13 1:07PM EDT | 2024-06-14 | 324.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240621C00580000 | 2024-05-31 12:18PM EDT | 2024-06-21 | 497.80 | 0.00 | 0.00 | 0.00 | - | 1 | 682 | 0.00% |
| NVDA240719C00580000 | 2024-05-31 2:30PM EDT | 2024-07-19 | 509.00 | 0.00 | 0.00 | 0.00 | - | 5 | 156 | 0.00% |
| NVDA240816C00580000 | 2024-05-28 2:32PM EDT | 2024-08-16 | 561.10 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 0.00% |
| NVDA240920C00580000 | 2024-05-30 3:33PM EDT | 2024-09-20 | 552.60 | 0.00 | 0.00 | 0.00 | - | 3 | 382 | 0.00% |
| NVDA241018C00580000 | 2024-05-28 9:39AM EDT | 2024-10-18 | 552.85 | 0.00 | 0.00 | 0.00 | - | 18 | 47 | 0.00% |
| NVDA241115C00580000 | 2024-05-17 10:21AM EDT | 2024-11-15 | 379.38 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| NVDA241220C00580000 | 2024-05-30 3:28PM EDT | 2024-12-20 | 557.70 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 0.00% |
| NVDA250117C00580000 | 2024-05-29 2:46PM EDT | 2025-01-17 | 600.92 | 0.00 | 0.00 | 0.00 | - | 1 | 729 | 0.00% |
| NVDA250221C00580000 | 2024-05-31 12:12PM EDT | 2025-02-21 | 534.26 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA250321C00580000 | 2024-05-24 9:38AM EDT | 2025-03-21 | 492.23 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| NVDA250620C00580000 | 2024-05-23 3:55PM EDT | 2025-06-20 | 508.80 | 0.00 | 0.00 | 0.00 | - | 3 | 333 | 0.00% |
| NVDA250919C00580000 | 2024-05-31 10:03AM EDT | 2025-09-19 | 595.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA251219C00580000 | 2024-05-23 1:03PM EDT | 2025-12-19 | 551.00 | 0.00 | 0.00 | 0.00 | - | 3 | 207 | 0.00% |
| NVDA260116C00580000 | 2024-05-31 1:48PM EDT | 2026-01-16 | 588.75 | 0.00 | 0.00 | 0.00 | - | 2 | 332 | 0.00% |
| NVDA260618C00580000 | 2024-04-19 1:38PM EDT | 2026-06-18 | 359.58 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 0.00% |
| NVDA261218C00580000 | 2024-05-23 11:51AM EDT | 2026-12-18 | 591.88 | 0.00 | 0.00 | 0.00 | - | 7 | 102 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00580000 | 2024-05-31 11:45AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 371 | 50.00% |
| NVDA240614P00580000 | 2024-05-31 12:56PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 50.00% |
| NVDA240621P00580000 | 2024-05-31 12:16PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 2,315 | 50.00% |
| NVDA240628P00580000 | 2024-05-24 11:30AM EDT | 2024-06-28 | 0.21 | 0.00 | 0.00 | 0.00 | - | 14 | 29 | 50.00% |
| NVDA240719P00580000 | 2024-05-31 12:36PM EDT | 2024-07-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 413 | 25.00% |
| NVDA240816P00580000 | 2024-05-30 12:24PM EDT | 2024-08-16 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 25.00% |
| NVDA240920P00580000 | 2024-05-30 2:10PM EDT | 2024-09-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 589 | 25.00% |
| NVDA241018P00580000 | 2024-05-29 2:54PM EDT | 2024-10-18 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,003 | 25.00% |
| NVDA241115P00580000 | 2024-05-29 3:00PM EDT | 2024-11-15 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 512 | 12.50% |
| NVDA241220P00580000 | 2024-05-30 2:10PM EDT | 2024-12-20 | 5.16 | 0.00 | 0.00 | 0.00 | - | 3 | 603 | 12.50% |
| NVDA250117P00580000 | 2024-05-30 11:02AM EDT | 2025-01-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 754 | 12.50% |
| NVDA250221P00580000 | 2024-05-28 2:44PM EDT | 2025-02-21 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 12.50% |
| NVDA250321P00580000 | 2024-05-31 12:30PM EDT | 2025-03-21 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 473 | 12.50% |
| NVDA250620P00580000 | 2024-05-29 2:54PM EDT | 2025-06-20 | 14.36 | 0.00 | 0.00 | 0.00 | - | 3 | 305 | 12.50% |
| NVDA250919P00580000 | 2024-05-30 11:53AM EDT | 2025-09-19 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| NVDA251219P00580000 | 2024-05-29 2:43PM EDT | 2025-12-19 | 25.58 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 12.50% |
| NVDA260116P00580000 | 2024-05-23 1:36PM EDT | 2026-01-16 | 30.86 | 0.00 | 0.00 | 0.00 | - | 5 | 159 | 12.50% |
| NVDA260618P00580000 | 2024-05-31 12:03PM EDT | 2026-06-18 | 41.62 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 6.25% |
| NVDA261218P00580000 | 2024-05-31 11:19AM EDT | 2026-12-18 | 51.50 | 0.00 | 0.00 | 0.00 | - | 30 | 685 | 6.25% |
© 2024 Yahoo. All rights reserved.