Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,309.25 +1,300.46 (+1.91%) CMC Crypto 200
1,492.53 +24.60 (+1.68%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:690.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00690000 | 2024-05-29 9:47AM EDT | 2024-06-07 | 428.64 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA240614C00690000 | 2024-05-22 10:24AM EDT | 2024-06-14 | 260.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00690000 | 2024-05-30 3:20PM EDT | 2024-06-21 | 436.74 | 0.00 | 0.00 | 0.00 | - | 2 | 533 | 0.00% |
| NVDA240628C00690000 | 2024-05-24 2:04PM EDT | 2024-06-28 | 367.35 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA240705C00690000 | 2024-05-29 3:23PM EDT | 2024-07-05 | 466.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240712C00690000 | 2024-05-31 10:37AM EDT | 2024-07-12 | 405.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240719C00690000 | 2024-05-30 10:34AM EDT | 2024-07-19 | 451.02 | 0.00 | 0.00 | 0.00 | - | 4 | 321 | 0.00% |
| NVDA240816C00690000 | 2024-05-30 2:48PM EDT | 2024-08-16 | 452.45 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 0.00% |
| NVDA241018C00690000 | 2024-05-30 11:19AM EDT | 2024-10-18 | 463.65 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.00% |
| NVDA241115C00690000 | 2024-05-31 12:38PM EDT | 2024-11-15 | 417.65 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| NVDA250117C00690000 | 2024-05-31 12:51PM EDT | 2025-01-17 | 431.25 | 0.00 | 0.00 | 0.00 | - | 8 | 340 | 0.00% |
| NVDA250221C00690000 | 2024-05-23 9:33AM EDT | 2025-02-21 | 392.18 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.00% |
| NVDA250620C00690000 | 2024-05-29 11:32AM EDT | 2025-06-20 | 514.90 | 0.00 | 0.00 | 0.00 | - | 3 | 239 | 0.00% |
| NVDA251219C00690000 | 2024-04-29 10:38AM EDT | 2025-12-19 | 327.60 | 550.30 | 554.65 | 0.00 | - | 1 | 133 | 73.12% |
| NVDA260116C00690000 | 2024-05-24 9:38AM EDT | 2026-01-16 | 460.75 | 0.00 | 0.00 | 0.00 | - | 2 | 679 | 0.00% |
| NVDA260618C00690000 | 2024-05-28 9:44AM EDT | 2026-06-18 | 554.68 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 0.00% |
| NVDA261218C00690000 | 2024-05-31 9:30AM EDT | 2026-12-18 | 592.12 | 0.00 | 0.00 | 0.00 | - | 2 | 822 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00690000 | 2024-05-31 12:40PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 93 | 50.00% |
| NVDA240614P00690000 | 2024-05-31 1:13PM EDT | 2024-06-14 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 410 | 50.00% |
| NVDA240621P00690000 | 2024-05-31 3:05PM EDT | 2024-06-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 9 | 983 | 50.00% |
| NVDA240628P00690000 | 2024-05-29 12:45PM EDT | 2024-06-28 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 25.00% |
| NVDA240705P00690000 | 2024-05-31 12:18PM EDT | 2024-07-05 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| NVDA240712P00690000 | 2024-05-31 2:47PM EDT | 2024-07-12 | 0.97 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 25.00% |
| NVDA240719P00690000 | 2024-05-31 12:45PM EDT | 2024-07-19 | 1.46 | 0.00 | 0.00 | 0.00 | - | 18 | 331 | 25.00% |
| NVDA240816P00690000 | 2024-05-31 10:23AM EDT | 2024-08-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 13 | 909 | 25.00% |
| NVDA241018P00690000 | 2024-05-31 3:04PM EDT | 2024-10-18 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 592 | 12.50% |
| NVDA241115P00690000 | 2024-05-31 12:29PM EDT | 2024-11-15 | 11.75 | 0.00 | 0.00 | 0.00 | - | 5 | 250 | 12.50% |
| NVDA250117P00690000 | 2024-05-31 2:48PM EDT | 2025-01-17 | 17.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1,226 | 12.50% |
| NVDA250221P00690000 | 2024-05-30 1:00PM EDT | 2025-02-21 | 17.72 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| NVDA250620P00690000 | 2024-05-30 3:23PM EDT | 2025-06-20 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 6.25% |
| NVDA251219P00690000 | 2024-05-28 1:35PM EDT | 2025-12-19 | 45.83 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 6.25% |
| NVDA260116P00690000 | 2024-05-31 11:07AM EDT | 2026-01-16 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 6.25% |
| NVDA260618P00690000 | 2024-05-31 10:41AM EDT | 2026-06-18 | 68.63 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
| NVDA261218P00690000 | 2024-05-31 10:37AM EDT | 2026-12-18 | 87.60 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 6.25% |
© 2024 Yahoo. All rights reserved.