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
69,095.21 +1,124.80 (+1.65%) CMC Crypto 200
1,489.62 +21.68 (+1.48%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:590.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00590000 | 2024-05-31 12:51PM EDT | 2024-06-07 | 487.98 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| NVDA240614C00590000 | 2024-05-23 3:22PM EDT | 2024-06-14 | 440.36 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240621C00590000 | 2024-05-30 3:56PM EDT | 2024-06-21 | 519.41 | 0.00 | 0.00 | 0.00 | - | 11 | 614 | 0.00% |
| NVDA240628C00590000 | 2024-05-23 12:04PM EDT | 2024-06-28 | 462.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA240719C00590000 | 2024-05-31 9:46AM EDT | 2024-07-19 | 540.69 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| NVDA240816C00590000 | 2024-05-31 1:12PM EDT | 2024-08-16 | 503.16 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 0.00% |
| NVDA240920C00590000 | 2024-05-30 1:45PM EDT | 2024-09-20 | 565.29 | 0.00 | 0.00 | 0.00 | - | 3 | 175 | 0.00% |
| NVDA241018C00590000 | 2024-05-13 12:36PM EDT | 2024-10-18 | 343.00 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.00% |
| NVDA241115C00590000 | 2024-05-28 11:15AM EDT | 2024-11-15 | 548.25 | 0.00 | 0.00 | 0.00 | - | 20 | 448 | 0.00% |
| NVDA241220C00590000 | 2024-05-23 11:11AM EDT | 2024-12-20 | 478.10 | 0.00 | 0.00 | 0.00 | - | 1 | 572 | 0.00% |
| NVDA250117C00590000 | 2024-05-29 1:20PM EDT | 2025-01-17 | 585.58 | 0.00 | 0.00 | 0.00 | - | 3 | 725 | 0.00% |
| NVDA250221C00590000 | 2024-05-29 11:43AM EDT | 2025-02-21 | 581.94 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| NVDA250620C00590000 | 2024-05-15 1:27PM EDT | 2025-06-20 | 418.71 | 0.00 | 0.00 | 0.00 | - | 20 | 289 | 0.00% |
| NVDA251219C00590000 | 2024-05-23 11:12AM EDT | 2025-12-19 | 532.38 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| NVDA260116C00590000 | 2024-05-23 9:38AM EDT | 2026-01-16 | 532.89 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| NVDA260618C00590000 | 2024-05-31 12:05PM EDT | 2026-06-18 | 601.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA261218C00590000 | 2024-05-29 3:35PM EDT | 2026-12-18 | 680.72 | 0.00 | 0.00 | 0.00 | - | 2 | 1,167 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00590000 | 2024-05-31 3:45PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 168 | 50.00% |
| NVDA240614P00590000 | 2024-05-31 10:23AM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| NVDA240621P00590000 | 2024-05-31 11:34AM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 33 | 1,375 | 50.00% |
| NVDA240628P00590000 | 2024-05-31 10:09AM EDT | 2024-06-28 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| NVDA240705P00590000 | 2024-05-29 12:37PM EDT | 2024-07-05 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00590000 | 2024-05-31 3:13PM EDT | 2024-07-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 562 | 25.00% |
| NVDA240816P00590000 | 2024-05-31 1:27PM EDT | 2024-08-16 | 1.09 | 0.00 | 0.00 | 0.00 | - | 4 | 197 | 25.00% |
| NVDA240920P00590000 | 2024-05-31 3:57PM EDT | 2024-09-20 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 25.00% |
| NVDA241018P00590000 | 2024-05-30 10:19AM EDT | 2024-10-18 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 701 | 25.00% |
| NVDA241115P00590000 | 2024-05-29 3:07PM EDT | 2024-11-15 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 173 | 12.50% |
| NVDA241220P00590000 | 2024-05-30 3:27PM EDT | 2024-12-20 | 6.15 | 0.00 | 0.00 | 0.00 | - | 8 | 516 | 12.50% |
| NVDA250117P00590000 | 2024-05-28 3:36PM EDT | 2025-01-17 | 6.45 | 0.00 | 0.00 | 0.00 | - | 30 | 1,644 | 12.50% |
| NVDA250221P00590000 | 2024-05-28 12:08PM EDT | 2025-02-21 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| NVDA250620P00590000 | 2024-05-28 3:40PM EDT | 2025-06-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 324 | 12.50% |
| NVDA251219P00590000 | 2024-05-30 11:49AM EDT | 2025-12-19 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 12.50% |
| NVDA260116P00590000 | 2024-05-23 9:43AM EDT | 2026-01-16 | 35.25 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 6.25% |
| NVDA260618P00590000 | 2024-05-28 12:02PM EDT | 2026-06-18 | 39.18 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| NVDA261218P00590000 | 2024-05-31 10:58AM EDT | 2026-12-18 | 54.25 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
© 2024 Yahoo. All rights reserved.