Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,288.63 +11.12 (+0.21%) Dow
38,615.58 -70.74 (-0.18%) Nasdaq
16,844.36 +109.34 (+0.65%) Bitcoin USD
69,908.59 +1,805.43 (+2.65%) CMC Crypto 200
1,503.64 +35.70 (+2.43%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Strike:625.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00625000 | 2024-05-31 12:48PM EDT | 2024-06-07 | 454.93 | 514.60 | 517.35 | 0.00 | - | 7 | 9 | 306.56% |
| NVDA240614C00625000 | 2024-05-24 2:19PM EDT | 2024-06-14 | 434.60 | 515.00 | 518.30 | 0.00 | - | 4 | 3 | 202.23% |
| NVDA240621C00625000 | 2024-05-31 10:37AM EDT | 2024-06-21 | 465.28 | 513.00 | 520.40 | 0.00 | - | 102 | 867 | 160.96% |
| NVDA240719C00625000 | 2024-05-28 1:16PM EDT | 2024-07-19 | 520.08 | 518.10 | 520.50 | 0.00 | - | 6 | 292 | 109.83% |
| NVDA240920C00625000 | 2024-05-31 11:21AM EDT | 2024-09-20 | 487.70 | 527.95 | 530.95 | 0.00 | - | 8 | 562 | 86.32% |
| NVDA241220C00625000 | 2024-05-31 11:44AM EDT | 2024-12-20 | 495.35 | 541.05 | 545.10 | 0.00 | - | 2 | 256 | 74.93% |
| NVDA250117C00625000 | 2024-05-29 9:37AM EDT | 2025-01-17 | 527.85 | 545.35 | 550.60 | 0.00 | - | 2 | 1,147 | 73.52% |
| NVDA250221C00625000 | 2024-05-23 9:47AM EDT | 2025-02-21 | 452.05 | 551.25 | 554.45 | 0.00 | - | 2 | 52 | 71.42% |
| NVDA250620C00625000 | 2024-05-29 1:18PM EDT | 2025-06-20 | 578.00 | 569.60 | 572.75 | 0.00 | - | 3 | 246 | 67.84% |
| NVDA251219C00625000 | 2024-05-29 1:39PM EDT | 2025-12-19 | 603.15 | 598.10 | 602.85 | 0.00 | - | 1 | 185 | 66.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00625000 | 2024-05-31 12:49PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.03 | 0.00 | - | 3 | 52 | 151.56% |
| NVDA240614P00625000 | 2024-05-31 3:51PM EDT | 2024-06-14 | 0.06 | 0.01 | 0.10 | 0.00 | - | 598 | 1,268 | 108.20% |
| NVDA240621P00625000 | 2024-05-31 1:29PM EDT | 2024-06-21 | 0.25 | 0.16 | 0.20 | -0.12 | -32.43% | 2 | 1,156 | 96.00% |
| NVDA240719P00625000 | 2024-05-31 3:04PM EDT | 2024-07-19 | 0.76 | 0.50 | 0.61 | 0.00 | - | 62 | 723 | 69.12% |
| NVDA240816P00625000 | 2024-05-30 3:47PM EDT | 2024-08-16 | 1.44 | 1.02 | 1.22 | 0.00 | - | 29 | 24 | 59.91% |
| NVDA240920P00625000 | 2024-05-29 10:56AM EDT | 2024-09-20 | 2.51 | 2.47 | 2.68 | 0.00 | - | 11 | 333 | 56.09% |
| NVDA241220P00625000 | 2024-05-31 12:35PM EDT | 2024-12-20 | 9.75 | 7.35 | 7.80 | 0.00 | - | 16 | 156 | 50.79% |
| NVDA250117P00625000 | 2024-05-31 3:40PM EDT | 2025-01-17 | 10.70 | 8.75 | 9.10 | 0.00 | - | 1 | 564 | 49.53% |
| NVDA250221P00625000 | 2024-05-23 9:42AM EDT | 2025-02-21 | 13.76 | 10.90 | 11.75 | 0.00 | - | 3 | 256 | 48.94% |
| NVDA250620P00625000 | 2024-05-28 2:33PM EDT | 2025-06-20 | 19.38 | 19.30 | 20.75 | 0.00 | - | 1 | 920 | 47.12% |
| NVDA251219P00625000 | 2024-05-21 3:47PM EDT | 2025-12-19 | 51.75 | 33.55 | 34.65 | 0.00 | - | 24 | 135 | 45.40% |
© 2024 Yahoo. All rights reserved.