Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,300.26 +22.75 (+0.43%) Dow
38,660.92 -25.40 (-0.07%) Nasdaq
16,901.21 +166.20 (+0.99%) Bitcoin USD
69,977.81 +1,961.02 (+2.88%) CMC Crypto 200
1,499.84 +31.90 (+2.18%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Strike:680.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00680000 | 2024-05-31 10:24AM EDT | 2024-06-07 | 412.89 | 451.30 | 456.20 | 0.00 | - | 1 | 13 | 0.00% |
| NVDA240614C00680000 | 2024-05-31 3:26PM EDT | 2024-06-14 | 412.30 | 449.95 | 461.70 | 0.00 | - | 1 | 13 | 148.83% |
| NVDA240621C00680000 | 2024-05-31 10:22AM EDT | 2024-06-21 | 419.94 | 453.00 | 467.30 | 0.00 | - | 1 | 1,158 | 102.42% |
| NVDA240628C00680000 | 2024-05-29 10:42AM EDT | 2024-06-28 | 466.30 | 454.15 | 458.50 | 0.00 | - | 8 | 8 | 0.00% |
| NVDA240705C00680000 | 2024-05-31 10:37AM EDT | 2024-07-05 | 414.65 | 454.85 | 469.85 | 0.00 | - | 1 | 1 | 93.34% |
| NVDA240719C00680000 | 2024-05-30 2:51PM EDT | 2024-07-19 | 458.45 | 456.55 | 460.90 | 0.00 | - | 1 | 325 | 70.70% |
| NVDA240816C00680000 | 2024-05-30 2:48PM EDT | 2024-08-16 | 462.20 | 465.75 | 470.85 | 0.00 | - | 1 | 244 | 76.54% |
| NVDA240920C00680000 | 2024-05-31 2:15PM EDT | 2024-09-20 | 422.90 | 468.80 | 473.55 | 0.00 | - | 14 | 764 | 67.46% |
| NVDA241018C00680000 | 2024-05-31 12:14PM EDT | 2024-10-18 | 424.00 | 471.70 | 479.70 | 0.00 | - | 3 | 82 | 65.44% |
| NVDA241115C00680000 | 2024-05-31 2:11PM EDT | 2024-11-15 | 432.00 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| NVDA241220C00680000 | 2024-05-31 3:45PM EDT | 2024-12-20 | 456.75 | 487.35 | 489.75 | 0.00 | - | 26 | 658 | 64.30% |
| NVDA250117C00680000 | 2024-05-31 12:11PM EDT | 2025-01-17 | 445.40 | 495.25 | 498.20 | 0.00 | - | 3 | 376 | 65.43% |
| NVDA250221C00680000 | 2024-05-31 11:06AM EDT | 2025-02-21 | 463.52 | 499.00 | 502.40 | 0.00 | - | 1 | 84 | 63.16% |
| NVDA250321C00680000 | 2024-05-31 11:43AM EDT | 2025-03-21 | 464.30 | 505.75 | 511.30 | 0.00 | - | 1 | 71 | 64.05% |
| NVDA250620C00680000 | 2024-05-31 10:58AM EDT | 2025-06-20 | 490.28 | 518.55 | 526.50 | 0.00 | - | 2 | 268 | 61.80% |
| NVDA250919C00680000 | 2024-04-25 1:12PM EDT | 2025-09-19 | 281.00 | 462.00 | 481.65 | 0.00 | - | - | 1 | 38.51% |
| NVDA251219C00680000 | 2024-05-30 10:21AM EDT | 2025-12-19 | 565.65 | 550.80 | 558.80 | 0.00 | - | 10 | 990 | 61.22% |
| NVDA260116C00680000 | 2024-05-29 3:48PM EDT | 2026-01-16 | 572.00 | 554.15 | 561.90 | 0.00 | - | 1 | 893 | 60.73% |
| NVDA260618C00680000 | 2024-05-31 12:07PM EDT | 2026-06-18 | 540.76 | 582.60 | 589.65 | 0.00 | - | 2 | 196 | 61.56% |
| NVDA261218C00680000 | 2024-05-30 11:41AM EDT | 2026-12-18 | 615.88 | 604.40 | 613.30 | 0.00 | - | 1 | 130 | 60.44% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00680000 | 2024-05-31 3:34PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 127 | 142.58% |
| NVDA240614P00680000 | 2024-05-31 3:48PM EDT | 2024-06-14 | 0.19 | 0.10 | 0.26 | 0.00 | - | 7 | 108 | 105.57% |
| NVDA240621P00680000 | 2024-06-03 9:30AM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | -0.04 | -6.90% | 2 | 1,335 | 50.00% |
| NVDA240628P00680000 | 2024-05-31 11:13AM EDT | 2024-06-28 | 0.60 | 0.06 | 0.95 | 0.00 | - | 1 | 30 | 80.42% |
| NVDA240705P00680000 | 2024-05-28 9:51AM EDT | 2024-07-05 | 0.63 | 0.04 | 0.99 | 0.00 | - | 15 | 15 | 71.53% |
| NVDA240719P00680000 | 2024-05-31 12:09PM EDT | 2024-07-19 | 1.20 | 0.75 | 1.06 | 0.00 | - | 14 | 435 | 64.45% |
| NVDA240816P00680000 | 2024-06-03 9:31AM EDT | 2024-08-16 | 1.87 | 1.69 | 2.04 | -0.36 | -13.90% | 2 | 837 | 56.68% |
| NVDA240920P00680000 | 2024-06-03 9:32AM EDT | 2024-09-20 | 3.85 | 3.80 | 4.70 | -1.35 | -23.68% | 4 | 3,718 | 53.92% |
| NVDA241018P00680000 | 2024-05-31 10:43AM EDT | 2024-10-18 | 7.55 | 5.05 | 6.45 | 0.00 | - | 3 | 1,002 | 51.08% |
| NVDA241115P00680000 | 2024-05-31 3:05PM EDT | 2024-11-15 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 359 | 12.50% |
| NVDA241220P00680000 | 2024-05-31 3:40PM EDT | 2024-12-20 | 13.75 | 0.00 | 0.00 | 0.00 | - | 17 | 723 | 12.50% |
| NVDA250117P00680000 | 2024-06-03 9:30AM EDT | 2025-01-17 | 13.53 | 0.00 | 0.00 | -1.26 | -7.85% | 1 | 1,996 | 12.50% |
| NVDA250221P00680000 | 2024-05-31 11:23AM EDT | 2025-02-21 | 19.25 | 15.90 | 17.85 | 0.00 | - | 1 | 62 | 48.34% |
| NVDA250321P00680000 | 2024-05-31 1:46PM EDT | 2025-03-21 | 23.00 | 18.35 | 20.25 | 0.00 | - | 2 | 453 | 47.64% |
| NVDA250620P00680000 | 2024-05-31 9:50AM EDT | 2025-06-20 | 29.99 | 27.25 | 28.80 | 0.00 | - | 40 | 457 | 46.31% |
| NVDA250919P00680000 | 2024-05-31 3:17PM EDT | 2025-09-19 | 41.00 | 34.05 | 38.55 | 0.00 | - | 40 | 73 | 45.92% |
| NVDA251219P00680000 | 2024-05-31 12:32PM EDT | 2025-12-19 | 52.00 | 43.55 | 46.40 | 0.00 | - | 1 | 79 | 45.00% |
| NVDA260116P00680000 | 2024-05-31 10:23AM EDT | 2026-01-16 | 52.10 | 46.60 | 48.85 | 0.00 | - | 3 | 134 | 44.79% |
| NVDA260618P00680000 | 2024-05-28 2:43PM EDT | 2026-06-18 | 60.05 | 59.05 | 61.15 | 0.00 | - | 3 | 42 | 43.66% |
| NVDA261218P00680000 | 2024-05-31 11:16AM EDT | 2026-12-18 | 79.36 | 72.00 | 75.20 | 0.00 | - | 1 | 181 | 42.74% |
© 2024 Yahoo. All rights reserved.