Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,288.84 +11.33 (+0.21%) Dow
38,617.90 -68.42 (-0.18%) Nasdaq
16,843.97 +108.96 (+0.65%) Bitcoin USD
69,830.51 +1,716.20 (+2.52%) CMC Crypto 200
1,508.07 +40.13 (+2.74%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Strike:615.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00615000 | 2024-05-29 3:34PM EDT | 2024-06-21 | 539.01 | 525.00 | 528.60 | 0.00 | - | 3 | 505 | 150.45% |
| NVDA240719C00615000 | 2024-05-31 11:30AM EDT | 2024-07-19 | 479.90 | 529.25 | 531.65 | 0.00 | - | 3 | 352 | 108.37% |
| NVDA240816C00615000 | 2024-05-31 10:45AM EDT | 2024-08-16 | 482.60 | 531.70 | 535.50 | 0.00 | - | 2 | 2 | 92.55% |
| NVDA240920C00615000 | 2024-05-31 11:22AM EDT | 2024-09-20 | 495.80 | 537.10 | 540.90 | 0.00 | - | 8 | 106 | 84.39% |
| NVDA241220C00615000 | 2024-05-31 3:19PM EDT | 2024-12-20 | 501.60 | 549.70 | 553.10 | 0.00 | - | 9 | 83 | 73.34% |
| NVDA250117C00615000 | 2024-05-29 9:30AM EDT | 2025-01-17 | 548.18 | 554.60 | 558.65 | 0.00 | - | 1 | 311 | 72.48% |
| NVDA250221C00615000 | 2024-05-29 12:43PM EDT | 2025-02-21 | 566.26 | 558.65 | 562.75 | 0.00 | - | 1 | 46 | 70.10% |
| NVDA250620C00615000 | 2024-05-29 10:45AM EDT | 2025-06-20 | 583.45 | 579.15 | 582.00 | 0.00 | - | 1 | 176 | 67.86% |
| NVDA251219C00615000 | 2024-05-28 9:52AM EDT | 2025-12-19 | 579.00 | 604.90 | 609.55 | 0.00 | - | 2 | 113 | 65.49% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00615000 | 2024-05-31 3:51PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | 35 | 54 | 151.56% |
| NVDA240614P00615000 | 2024-05-31 10:10AM EDT | 2024-06-14 | 0.11 | 0.01 | 0.08 | 0.00 | - | 15 | 21 | 109.77% |
| NVDA240621P00615000 | 2024-05-31 10:24AM EDT | 2024-06-21 | 0.29 | 0.12 | 0.20 | 0.00 | - | 1 | 842 | 97.66% |
| NVDA240719P00615000 | 2024-05-31 12:30PM EDT | 2024-07-19 | 0.83 | 0.37 | 0.58 | 0.00 | - | 1 | 640 | 69.75% |
| NVDA240816P00615000 | 2024-05-30 9:45AM EDT | 2024-08-16 | 1.15 | 0.96 | 1.13 | 0.00 | - | 10 | 16 | 61.00% |
| NVDA240920P00615000 | 2024-05-31 3:03PM EDT | 2024-09-20 | 3.09 | 2.35 | 2.63 | 0.00 | - | 2 | 151 | 57.30% |
| NVDA241220P00615000 | 2024-05-30 3:52PM EDT | 2024-12-20 | 7.75 | 6.95 | 7.40 | 0.00 | - | 1 | 134 | 51.51% |
| NVDA250117P00615000 | 2024-05-31 3:43PM EDT | 2025-01-17 | 9.85 | 8.25 | 8.65 | 0.00 | - | 7 | 503 | 50.24% |
| NVDA250221P00615000 | 2024-05-30 12:50PM EDT | 2025-02-21 | 10.27 | 10.25 | 11.30 | 0.00 | - | 1 | 28 | 49.72% |
| NVDA250620P00615000 | 2024-05-24 1:08PM EDT | 2025-06-20 | 21.50 | 18.60 | 19.10 | 0.00 | - | 1 | 150 | 47.18% |
| NVDA251219P00615000 | 2024-05-28 12:13PM EDT | 2025-12-19 | 31.40 | 31.80 | 32.90 | 0.00 | - | 5 | 290 | 45.69% |
© 2024 Yahoo. All rights reserved.