Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,285.02 +7.51 (+0.14%) Dow
38,580.67 -105.65 (-0.27%) Nasdaq
16,840.12 +105.10 (+0.63%) Bitcoin USD
69,257.32 +978.75 (+1.43%) CMC Crypto 200
1,498.89 +30.95 (+2.11%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Strike:640.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00640000 | 2024-05-31 1:26PM EDT | 2024-06-07 | 450.22 | 497.90 | 500.20 | 0.00 | - | 1 | 1 | 230.32% |
| NVDA240614C00640000 | 2024-05-31 10:06AM EDT | 2024-06-14 | 476.85 | 496.55 | 499.45 | 0.00 | - | 1 | 1 | 122.85% |
| NVDA240621C00640000 | 2024-05-30 10:31AM EDT | 2024-06-21 | 504.98 | 498.40 | 501.20 | 0.00 | - | 1 | 433 | 126.32% |
| NVDA240628C00640000 | 2024-05-15 3:40PM EDT | 2024-06-28 | 313.85 | 498.30 | 501.10 | 0.00 | - | 2 | 2 | 107.14% |
| NVDA240719C00640000 | 2024-05-29 1:32PM EDT | 2024-07-19 | 511.89 | 500.75 | 504.35 | 0.00 | - | 1 | 204 | 92.91% |
| NVDA240816C00640000 | 2024-05-30 2:48PM EDT | 2024-08-16 | 501.20 | 503.60 | 506.60 | 0.00 | - | 1 | 114 | 80.11% |
| NVDA240920C00640000 | 2024-06-03 10:15AM EDT | 2024-09-20 | 509.45 | 510.55 | 513.05 | +44.80 | +9.64% | 2 | 323 | 76.86% |
| NVDA241018C00640000 | 2024-06-03 9:57AM EDT | 2024-10-18 | 514.04 | 512.40 | 517.90 | +5.47 | +1.08% | 10 | 28 | 72.56% |
| NVDA241115C00640000 | 2024-05-28 12:14PM EDT | 2024-11-15 | 516.27 | 518.05 | 524.90 | 0.00 | - | 8 | 56 | 72.21% |
| NVDA241220C00640000 | 2024-05-31 12:41PM EDT | 2024-12-20 | 471.70 | 524.55 | 527.70 | 0.00 | - | 27 | 180 | 69.30% |
| NVDA250117C00640000 | 2024-05-30 10:59AM EDT | 2025-01-17 | 529.95 | 526.55 | 533.05 | 0.00 | - | 1 | 1,453 | 67.50% |
| NVDA250221C00640000 | 2024-05-28 11:23AM EDT | 2025-02-21 | 519.50 | 533.65 | 539.60 | 0.00 | - | 7 | 159 | 67.07% |
| NVDA250321C00640000 | 2024-05-29 12:50PM EDT | 2025-03-21 | 549.07 | 536.70 | 545.05 | 0.00 | - | 1 | 89 | 66.15% |
| NVDA250620C00640000 | 2024-05-31 3:25PM EDT | 2025-06-20 | 515.50 | 553.40 | 558.40 | 0.00 | - | 3 | 302 | 64.66% |
| NVDA250919C00640000 | 2024-05-23 3:58PM EDT | 2025-09-19 | 476.80 | 568.70 | 576.50 | 0.00 | - | 1 | 1 | 64.55% |
| NVDA251219C00640000 | 2024-05-23 1:16PM EDT | 2025-12-19 | 509.99 | 581.30 | 588.45 | 0.00 | - | 2 | 287 | 63.26% |
| NVDA260116C00640000 | 2024-05-24 3:59PM EDT | 2026-01-16 | 519.99 | 585.55 | 593.35 | 0.00 | - | 10 | 342 | 63.23% |
| NVDA260618C00640000 | 2024-05-31 10:54AM EDT | 2026-06-18 | 574.00 | 607.65 | 615.75 | 0.00 | - | 1 | 30 | 62.67% |
| NVDA261218C00640000 | 2024-05-30 11:30AM EDT | 2026-12-18 | 634.00 | 631.25 | 639.45 | 0.00 | - | 1 | 116 | 62.02% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00640000 | 2024-06-03 9:32AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 33 | 1,460 | 142.19% |
| NVDA240614P00640000 | 2024-06-03 9:53AM EDT | 2024-06-14 | 0.08 | 0.03 | 0.10 | -0.20 | -71.43% | 6 | 26 | 106.25% |
| NVDA240621P00640000 | 2024-05-30 11:32AM EDT | 2024-06-21 | 0.31 | 0.16 | 0.24 | 0.00 | - | 1 | 1,184 | 93.75% |
| NVDA240628P00640000 | 2024-05-30 3:55PM EDT | 2024-06-28 | 0.29 | 0.25 | 0.43 | 0.00 | - | 2 | 15 | 84.86% |
| NVDA240705P00640000 | 2024-05-31 12:12PM EDT | 2024-07-05 | 0.60 | 0.10 | 0.59 | 0.00 | - | 1 | 1 | 75.44% |
| NVDA240719P00640000 | 2024-05-31 12:15PM EDT | 2024-07-19 | 0.90 | 0.57 | 0.67 | 0.00 | - | 1 | 534 | 67.75% |
| NVDA240816P00640000 | 2024-05-30 3:56PM EDT | 2024-08-16 | 1.72 | 1.17 | 1.33 | 0.00 | - | 4 | 588 | 58.86% |
| NVDA240920P00640000 | 2024-06-03 10:07AM EDT | 2024-09-20 | 3.03 | 2.71 | 3.05 | -0.77 | -20.26% | 1 | 388 | 55.32% |
| NVDA241018P00640000 | 2024-05-31 1:13PM EDT | 2024-10-18 | 5.35 | 3.60 | 4.20 | 0.00 | - | 8 | 103 | 52.09% |
| NVDA241115P00640000 | 2024-05-31 2:21PM EDT | 2024-11-15 | 7.40 | 5.20 | 5.90 | 0.00 | - | 1 | 146 | 50.78% |
| NVDA241220P00640000 | 2024-05-31 2:44PM EDT | 2024-12-20 | 8.75 | 8.05 | 8.45 | -1.65 | -15.87% | 1 | 249 | 50.13% |
| NVDA250117P00640000 | 2024-06-03 9:30AM EDT | 2025-01-17 | 9.87 | 9.65 | 10.00 | -2.13 | -17.75% | 2 | 1,092 | 49.04% |
| NVDA250221P00640000 | 2024-05-28 9:44AM EDT | 2025-02-21 | 11.79 | 12.00 | 12.65 | 0.00 | - | 12 | 110 | 48.31% |
| NVDA250321P00640000 | 2024-05-31 10:16AM EDT | 2025-03-21 | 16.40 | 13.90 | 14.85 | 0.00 | - | 50 | 205 | 47.83% |
| NVDA250620P00640000 | 2024-05-29 3:59PM EDT | 2025-06-20 | 21.37 | 21.35 | 21.95 | 0.00 | - | 2 | 181 | 46.47% |
| NVDA250919P00640000 | 2024-05-30 10:36AM EDT | 2025-09-19 | 29.78 | 28.15 | 29.75 | 0.00 | - | 10 | 128 | 45.81% |
| NVDA251219P00640000 | 2024-05-29 9:56AM EDT | 2025-12-19 | 36.91 | 34.95 | 38.50 | 0.00 | - | 2 | 1,242 | 45.70% |
| NVDA260116P00640000 | 2024-05-30 2:31PM EDT | 2026-01-16 | 39.00 | 38.50 | 39.15 | 0.00 | - | 1 | 103 | 44.87% |
| NVDA260618P00640000 | 2024-05-23 9:32AM EDT | 2026-06-18 | 61.20 | 49.55 | 51.10 | 0.00 | - | 20 | 63 | 44.07% |
| NVDA261218P00640000 | 2024-05-31 10:24AM EDT | 2026-12-18 | 68.31 | 61.80 | 63.40 | 0.00 | - | 3 | 58 | 43.00% |
© 2024 Yahoo. All rights reserved.