Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,284.81 +7.30 (+0.14%) Dow
38,582.37 -103.95 (-0.27%) Nasdaq
16,838.95 +103.94 (+0.62%) 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 10:42AM EDT. Market open.
Strike:660.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00660000 | 2024-05-31 1:58PM EDT | 2024-06-07 | 423.32 | 476.35 | 478.65 | 0.00 | - | 11 | 12 | 185.45% |
| NVDA240614C00660000 | 2024-05-22 11:46AM EDT | 2024-06-14 | 293.35 | 475.95 | 478.35 | 0.00 | - | 4 | 5 | 90.63% |
| NVDA240621C00660000 | 2024-06-03 9:47AM EDT | 2024-06-21 | 479.60 | 476.90 | 479.40 | +46.43 | +10.72% | 6 | 1,316 | 108.03% |
| NVDA240719C00660000 | 2024-05-31 11:31AM EDT | 2024-07-19 | 433.95 | 482.00 | 484.20 | 0.00 | - | 2 | 201 | 92.28% |
| NVDA240816C00660000 | 2024-05-31 12:11PM EDT | 2024-08-16 | 431.60 | 485.05 | 487.85 | 0.00 | - | 20 | 253 | 80.42% |
| NVDA240920C00660000 | 2024-05-31 3:29PM EDT | 2024-09-20 | 447.72 | 492.80 | 495.55 | 0.00 | - | 3 | 485 | 77.19% |
| NVDA241018C00660000 | 2024-05-30 11:20AM EDT | 2024-10-18 | 488.75 | 494.90 | 500.50 | 0.00 | - | 2 | 47 | 72.62% |
| NVDA241115C00660000 | 2024-05-29 10:56AM EDT | 2024-11-15 | 510.45 | 497.20 | 505.65 | 0.00 | - | 1 | 142 | 69.53% |
| NVDA241220C00660000 | 2024-06-03 10:12AM EDT | 2024-12-20 | 505.54 | 506.10 | 510.05 | +36.84 | +7.86% | 1 | 644 | 68.17% |
| NVDA250117C00660000 | 2024-05-31 3:05PM EDT | 2025-01-17 | 465.50 | 510.20 | 514.25 | 0.00 | - | 5 | 658 | 66.59% |
| NVDA250221C00660000 | 2024-05-31 2:22PM EDT | 2025-02-21 | 471.05 | 516.05 | 523.80 | 0.00 | - | 13 | 122 | 66.49% |
| NVDA250321C00660000 | 2024-05-31 12:45PM EDT | 2025-03-21 | 472.37 | 521.55 | 528.70 | 0.00 | - | 1 | 93 | 65.95% |
| NVDA250620C00660000 | 2024-05-29 3:19PM EDT | 2025-06-20 | 552.99 | 537.65 | 543.65 | 0.00 | - | 1 | 236 | 64.32% |
| NVDA250919C00660000 | 2024-05-31 2:27PM EDT | 2025-09-19 | 507.50 | 551.40 | 559.40 | 0.00 | - | 1 | 15 | 63.24% |
| NVDA251219C00660000 | 2024-05-31 9:40AM EDT | 2025-12-19 | 561.39 | 567.50 | 575.35 | 0.00 | - | 7 | 115 | 63.12% |
| NVDA260116C00660000 | 2024-05-29 9:33AM EDT | 2026-01-16 | 565.39 | 571.10 | 579.40 | 0.00 | - | 1 | 136 | 62.80% |
| NVDA260618C00660000 | 2024-05-23 9:56AM EDT | 2026-06-18 | 497.94 | 594.05 | 601.05 | 0.00 | - | 6 | 224 | 62.06% |
| NVDA261218C00660000 | 2024-05-29 12:32PM EDT | 2026-12-18 | 628.91 | 620.45 | 628.55 | 0.00 | - | 1 | 86 | 62.07% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00660000 | 2024-06-03 9:57AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 346 | 134.38% |
| NVDA240614P00660000 | 2024-06-03 9:46AM EDT | 2024-06-14 | 0.07 | 0.06 | 0.12 | -0.16 | -69.57% | 21 | 23 | 103.71% |
| NVDA240621P00660000 | 2024-06-03 9:57AM EDT | 2024-06-21 | 0.27 | 0.20 | 0.27 | -0.10 | -27.03% | 8 | 922 | 90.58% |
| NVDA240628P00660000 | 2024-05-31 2:53PM EDT | 2024-06-28 | 0.49 | 0.17 | 0.38 | 0.00 | - | 24 | 53 | 78.76% |
| NVDA240719P00660000 | 2024-05-31 12:46PM EDT | 2024-07-19 | 0.75 | 0.60 | 0.77 | -0.39 | -34.21% | 3 | 420 | 65.21% |
| NVDA240816P00660000 | 2024-06-03 10:09AM EDT | 2024-08-16 | 1.52 | 1.38 | 1.54 | -0.38 | -20.00% | 2 | 277 | 57.25% |
| NVDA240920P00660000 | 2024-05-31 3:19PM EDT | 2024-09-20 | 3.84 | 3.25 | 3.55 | -0.71 | -15.60% | 1 | 2,673 | 54.21% |
| NVDA241018P00660000 | 2024-05-31 12:25PM EDT | 2024-10-18 | 4.75 | 4.30 | 4.90 | -1.90 | -28.57% | 1 | 302 | 51.17% |
| NVDA241115P00660000 | 2024-06-03 9:48AM EDT | 2024-11-15 | 6.80 | 6.25 | 6.75 | -2.11 | -23.68% | 20 | 256 | 50.39% |
| NVDA241220P00660000 | 2024-05-31 3:40PM EDT | 2024-12-20 | 11.90 | 9.40 | 9.85 | 0.00 | - | 29 | 260 | 49.78% |
| NVDA250117P00660000 | 2024-05-31 10:33AM EDT | 2025-01-17 | 13.71 | 11.15 | 11.55 | 0.00 | - | 2 | 602 | 48.43% |
| NVDA250221P00660000 | 2024-05-30 3:12PM EDT | 2025-02-21 | 14.80 | 13.80 | 14.90 | 0.00 | - | 5 | 36 | 48.09% |
| NVDA250321P00660000 | 2024-05-30 3:32PM EDT | 2025-03-21 | 17.70 | 15.85 | 17.20 | 0.00 | - | 1 | 859 | 47.51% |
| NVDA250620P00660000 | 2024-06-03 10:11AM EDT | 2025-06-20 | 24.89 | 24.10 | 24.75 | -5.11 | -17.03% | 2 | 728 | 46.06% |
| NVDA250919P00660000 | 2024-05-30 3:42PM EDT | 2025-09-19 | 35.00 | 31.25 | 33.25 | 0.00 | - | 1 | 39 | 45.48% |
| NVDA251219P00660000 | 2024-05-28 2:36PM EDT | 2025-12-19 | 40.45 | 39.90 | 41.20 | 0.00 | - | 2 | 336 | 44.85% |
| NVDA260116P00660000 | 2024-05-29 9:37AM EDT | 2026-01-16 | 43.95 | 42.20 | 43.60 | 0.00 | - | 4 | 317 | 44.69% |
| NVDA260618P00660000 | 2024-05-29 2:49PM EDT | 2026-06-18 | 53.68 | 54.60 | 55.60 | 0.00 | - | 2 | 124 | 43.69% |
| NVDA261218P00660000 | 2024-05-30 2:25PM EDT | 2026-12-18 | 68.38 | 66.75 | 68.60 | 0.00 | - | 5 | 96 | 42.68% |
© 2024 Yahoo. All rights reserved.