Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,293.29 +15.78 (+0.30%) Dow
38,651.62 -34.70 (-0.09%) Nasdaq
16,840.51 +105.49 (+0.63%) Bitcoin USD
69,908.59 +1,805.43 (+2.65%) CMC Crypto 200
1,503.52 +35.58 (+2.42%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Strike:675.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00675000 | 2024-05-28 11:57AM EDT | 2024-06-07 | 451.69 | 463.55 | 466.95 | 0.00 | - | 1 | 1 | 251.39% |
| NVDA240614C00675000 | 2024-05-31 10:12AM EDT | 2024-06-14 | 441.90 | 465.15 | 468.30 | 0.00 | - | 1 | 2 | 172.52% |
| NVDA240621C00675000 | 2024-05-31 12:03PM EDT | 2024-06-21 | 416.45 | 463.65 | 467.35 | 0.00 | - | 3 | 553 | 130.43% |
| NVDA240719C00675000 | 2024-05-31 11:30AM EDT | 2024-07-19 | 420.60 | 466.10 | 468.50 | 0.00 | - | 3 | 215 | 88.96% |
| NVDA240816C00675000 | 2024-05-23 12:42PM EDT | 2024-08-16 | 388.79 | 472.95 | 476.55 | 0.00 | - | - | 4 | 84.76% |
| NVDA250117C00675000 | 2024-05-31 12:25PM EDT | 2025-01-17 | 443.25 | 502.95 | 505.30 | 0.00 | - | 9 | 422 | 69.12% |
| NVDA250221C00675000 | 2024-05-28 12:16PM EDT | 2025-02-21 | 497.79 | 507.95 | 511.05 | 0.00 | - | 1 | 66 | 67.27% |
| NVDA250620C00675000 | 2024-05-31 10:47AM EDT | 2025-06-20 | 486.35 | 529.70 | 532.70 | 0.00 | - | 2 | 73 | 64.93% |
| NVDA251219C00675000 | 2024-05-31 9:40AM EDT | 2025-12-19 | 550.66 | 562.10 | 566.40 | 0.00 | - | 7 | 53 | 63.95% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00675000 | 2024-05-31 1:57PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.03 | 0.00 | - | 13 | 376 | 132.81% |
| NVDA240614P00675000 | 2024-05-31 10:32AM EDT | 2024-06-14 | 0.24 | 0.05 | 0.14 | 0.00 | - | 3 | 103 | 100.00% |
| NVDA240621P00675000 | 2024-05-31 2:00PM EDT | 2024-06-21 | 0.53 | 0.27 | 0.30 | 0.00 | - | 2 | 1,958 | 88.87% |
| NVDA240719P00675000 | 2024-05-31 2:00PM EDT | 2024-07-19 | 1.28 | 0.75 | 0.85 | 0.00 | - | 3 | 286 | 63.97% |
| NVDA240816P00675000 | 2024-05-29 3:56PM EDT | 2024-08-16 | 1.73 | 1.55 | 1.75 | 0.00 | - | 2 | 14 | 56.10% |
| NVDA250117P00675000 | 2024-06-03 9:30AM EDT | 2025-01-17 | 13.02 | 12.35 | 13.25 | -1.82 | -12.26% | 1 | 966 | 48.35% |
| NVDA250221P00675000 | 2024-05-30 9:30AM EDT | 2025-02-21 | 14.58 | 15.70 | 16.55 | 0.00 | - | 200 | 215 | 47.74% |
| NVDA250620P00675000 | 2024-05-30 3:49PM EDT | 2025-06-20 | 30.00 | 27.05 | 27.60 | 0.00 | - | 1 | 54 | 46.05% |
| NVDA251219P00675000 | 2024-05-30 3:18PM EDT | 2025-12-19 | 44.70 | 43.40 | 44.50 | 0.00 | - | 10 | 34 | 44.66% |
© 2024 Yahoo. All rights reserved.