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
69,182.20 +1,112.68 (+1.63%) CMC Crypto 200
1,488.45 +20.51 (+1.40%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:710.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00710000 | 2024-05-28 3:14PM EDT | 2024-06-07 | 428.20 | 0.00 | 0.00 | 0.00 | - | 18 | 12 | 0.00% |
| NVDA240614C00710000 | 2024-05-29 10:52AM EDT | 2024-06-14 | 438.65 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| NVDA240621C00710000 | 2024-05-31 10:46AM EDT | 2024-06-21 | 382.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,187 | 0.00% |
| NVDA240628C00710000 | 2024-05-30 3:44PM EDT | 2024-06-28 | 406.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240705C00710000 | 2024-05-30 3:41PM EDT | 2024-07-05 | 408.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240719C00710000 | 2024-05-31 10:46AM EDT | 2024-07-19 | 386.41 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA240816C00710000 | 2024-05-31 11:39AM EDT | 2024-08-16 | 391.40 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 0.00% |
| NVDA240920C00710000 | 2024-05-30 11:10AM EDT | 2024-09-20 | 442.00 | 0.00 | 0.00 | 0.00 | - | 1 | 432 | 0.00% |
| NVDA241018C00710000 | 2024-05-29 3:27PM EDT | 2024-10-18 | 466.05 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 0.00% |
| NVDA241115C00710000 | 2024-05-31 11:49AM EDT | 2024-11-15 | 412.95 | 0.00 | 0.00 | 0.00 | - | 21 | 203 | 0.00% |
| NVDA241220C00710000 | 2024-05-31 3:51PM EDT | 2024-12-20 | 431.05 | 0.00 | 0.00 | 0.00 | - | 7 | 391 | 0.00% |
| NVDA250117C00710000 | 2024-05-31 2:02PM EDT | 2025-01-17 | 419.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,378 | 0.00% |
| NVDA250221C00710000 | 2024-05-28 12:50PM EDT | 2025-02-21 | 474.40 | 0.00 | 0.00 | 0.00 | - | 7 | 96 | 0.00% |
| NVDA250321C00710000 | 2024-05-28 1:05PM EDT | 2025-03-21 | 484.75 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 0.00% |
| NVDA250620C00710000 | 2024-05-31 2:32PM EDT | 2025-06-20 | 453.00 | 0.00 | 0.00 | 0.00 | - | 3 | 356 | 0.00% |
| NVDA251219C00710000 | 2024-05-23 9:47AM EDT | 2025-12-19 | 444.75 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| NVDA260116C00710000 | 2024-05-30 3:20PM EDT | 2026-01-16 | 528.97 | 0.00 | 0.00 | 0.00 | - | 1 | 488 | 0.00% |
| NVDA260618C00710000 | 2024-05-31 3:03PM EDT | 2026-06-18 | 519.15 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| NVDA261218C00710000 | 2024-05-31 10:20AM EDT | 2026-12-18 | 565.51 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00710000 | 2024-05-31 3:04PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 95 | 206 | 50.00% |
| NVDA240614P00710000 | 2024-05-31 12:15PM EDT | 2024-06-14 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 50.00% |
| NVDA240621P00710000 | 2024-05-31 1:02PM EDT | 2024-06-21 | 0.78 | 0.00 | 0.00 | 0.00 | - | 120 | 812 | 25.00% |
| NVDA240628P00710000 | 2024-05-31 3:27PM EDT | 2024-06-28 | 0.76 | 0.00 | 0.00 | 0.00 | - | 7 | 87 | 25.00% |
| NVDA240705P00710000 | 2024-05-31 12:08PM EDT | 2024-07-05 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| NVDA240719P00710000 | 2024-05-31 2:28PM EDT | 2024-07-19 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 25.00% |
| NVDA240816P00710000 | 2024-05-31 3:33PM EDT | 2024-08-16 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 580 | 12.50% |
| NVDA240920P00710000 | 2024-05-31 3:22PM EDT | 2024-09-20 | 7.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,036 | 12.50% |
| NVDA241018P00710000 | 2024-05-31 2:09PM EDT | 2024-10-18 | 9.65 | 0.00 | 0.00 | 0.00 | - | 22 | 1,004 | 12.50% |
| NVDA241115P00710000 | 2024-05-30 2:16PM EDT | 2024-11-15 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 12.50% |
| NVDA241220P00710000 | 2024-05-31 1:58PM EDT | 2024-12-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 14 | 272 | 12.50% |
| NVDA250117P00710000 | 2024-05-31 3:16PM EDT | 2025-01-17 | 19.95 | 0.00 | 0.00 | 0.00 | - | 9 | 449 | 12.50% |
| NVDA250221P00710000 | 2024-05-31 1:58PM EDT | 2025-02-21 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| NVDA250321P00710000 | 2024-05-30 3:47PM EDT | 2025-03-21 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 6.25% |
| NVDA250620P00710000 | 2024-05-31 10:01AM EDT | 2025-06-20 | 35.36 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 6.25% |
| NVDA251219P00710000 | 2024-05-31 1:57PM EDT | 2025-12-19 | 58.70 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 6.25% |
| NVDA260116P00710000 | 2024-05-28 1:35PM EDT | 2026-01-16 | 52.91 | 0.00 | 0.00 | 0.00 | - | 9 | 74 | 6.25% |
| NVDA260618P00710000 | 2024-05-28 1:33PM EDT | 2026-06-18 | 66.98 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| NVDA261218P00710000 | 2024-05-30 9:30AM EDT | 2026-12-18 | 81.80 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 6.25% |
© 2024 Yahoo. All rights reserved.