Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,293.13 +15.62 (+0.30%) Dow
38,613.57 -72.75 (-0.19%) Nasdaq
16,857.54 +122.53 (+0.73%) Bitcoin USD
70,189.18 +2,104.16 (+3.09%) CMC Crypto 200
1,502.61 +34.67 (+2.36%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Strike:730.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00730000 | 2024-05-31 2:18PM EDT | 2024-06-07 | 354.90 | 412.65 | 415.80 | 0.00 | - | 6 | 16 | 241.11% |
| NVDA240614C00730000 | 2024-05-29 10:48AM EDT | 2024-06-14 | 416.25 | 413.15 | 415.65 | 0.00 | - | 2 | 4 | 156.56% |
| NVDA240621C00730000 | 2024-05-28 2:57PM EDT | 2024-06-21 | 406.76 | 411.30 | 419.65 | 0.00 | - | 26 | 824 | 128.68% |
| NVDA240628C00730000 | 2024-05-28 12:22PM EDT | 2024-06-28 | 403.35 | 414.70 | 418.65 | 0.00 | - | 2 | 14 | 113.78% |
| NVDA240719C00730000 | 2024-06-03 9:30AM EDT | 2024-07-19 | 413.40 | 418.55 | 421.80 | +116.82 | +39.39% | 2 | 83 | 91.87% |
| NVDA240816C00730000 | 2024-05-31 11:35AM EDT | 2024-08-16 | 372.10 | 421.85 | 425.30 | 0.00 | - | 2 | 267 | 77.62% |
| NVDA240920C00730000 | 2024-05-31 11:44AM EDT | 2024-09-20 | 380.80 | 430.70 | 433.85 | 0.00 | - | 4 | 231 | 73.00% |
| NVDA241018C00730000 | 2024-05-31 1:05PM EDT | 2024-10-18 | 381.31 | 435.10 | 438.60 | 0.00 | - | 2 | 48 | 68.90% |
| NVDA241115C00730000 | 2024-06-03 9:36AM EDT | 2024-11-15 | 439.45 | 441.65 | 444.90 | +43.65 | +11.03% | 1 | 168 | 67.30% |
| NVDA241220C00730000 | 2024-05-31 12:10PM EDT | 2024-12-20 | 397.80 | 451.70 | 454.05 | 0.00 | - | 14 | 462 | 66.83% |
| NVDA250117C00730000 | 2024-05-31 11:07AM EDT | 2025-01-17 | 413.48 | 454.90 | 460.80 | 0.00 | - | 5 | 873 | 65.22% |
| NVDA250221C00730000 | 2024-05-28 12:41PM EDT | 2025-02-21 | 454.35 | 463.70 | 466.85 | 0.00 | - | 2 | 21 | 64.27% |
| NVDA250321C00730000 | 2024-06-03 9:37AM EDT | 2025-03-21 | 473.37 | 469.40 | 475.15 | -0.58 | -0.12% | 3 | 106 | 64.18% |
| NVDA250620C00730000 | 2024-05-31 3:43PM EDT | 2025-06-20 | 451.43 | 491.05 | 493.90 | 0.00 | - | 4 | 452 | 63.43% |
| NVDA251219C00730000 | 2024-05-31 11:41AM EDT | 2025-12-19 | 481.14 | 525.95 | 529.35 | 0.00 | - | 1 | 312 | 62.30% |
| NVDA260116C00730000 | 2024-05-30 1:43PM EDT | 2026-01-16 | 532.30 | 529.85 | 533.00 | 0.00 | - | 4 | 619 | 61.84% |
| NVDA260618C00730000 | 2024-05-24 9:37AM EDT | 2026-06-18 | 466.00 | 556.15 | 560.75 | 0.00 | - | 100 | 272 | 61.67% |
| NVDA261218C00730000 | 2024-05-31 11:57AM EDT | 2026-12-18 | 538.35 | 584.25 | 590.60 | 0.00 | - | 2 | 81 | 61.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00730000 | 2024-05-31 3:49PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.04 | 0.00 | - | 27 | 284 | 117.19% |
| NVDA240614P00730000 | 2024-05-31 3:33PM EDT | 2024-06-14 | 0.37 | 0.12 | 0.22 | 0.00 | - | 3 | 94 | 91.31% |
| NVDA240621P00730000 | 2024-05-31 3:12PM EDT | 2024-06-21 | 0.70 | 0.34 | 0.43 | 0.00 | - | 107 | 1,893 | 79.44% |
| NVDA240628P00730000 | 2024-06-03 9:30AM EDT | 2024-06-28 | 0.71 | 0.29 | 0.73 | -0.23 | -24.47% | 4 | 1,186 | 70.24% |
| NVDA240705P00730000 | 2024-05-31 12:21PM EDT | 2024-07-05 | 1.23 | 0.28 | 0.97 | 0.00 | - | 6 | 7 | 63.97% |
| NVDA240712P00730000 | 2024-05-31 12:34PM EDT | 2024-07-12 | 1.35 | 0.46 | 1.35 | 0.00 | - | 2 | 1 | 61.05% |
| NVDA240719P00730000 | 2024-05-31 3:45PM EDT | 2024-07-19 | 1.65 | 1.06 | 1.27 | 0.00 | - | 2 | 2,198 | 58.37% |
| NVDA240816P00730000 | 2024-05-31 2:53PM EDT | 2024-08-16 | 3.65 | 2.45 | 2.67 | 0.00 | - | 5 | 3,939 | 52.33% |
| NVDA240920P00730000 | 2024-05-31 3:33PM EDT | 2024-09-20 | 8.27 | 5.85 | 6.50 | 0.00 | - | 59 | 1,324 | 51.15% |
| NVDA241018P00730000 | 2024-05-31 3:34PM EDT | 2024-10-18 | 10.85 | 7.80 | 8.70 | 0.00 | - | 31 | 1,348 | 49.30% |
| NVDA241115P00730000 | 2024-05-31 3:24PM EDT | 2024-11-15 | 14.79 | 11.20 | 12.15 | 0.00 | - | 3 | 3,485 | 48.77% |
| NVDA241220P00730000 | 2024-06-03 9:33AM EDT | 2024-12-20 | 16.23 | 15.90 | 16.30 | -3.97 | -19.65% | 2 | 217 | 47.94% |
| NVDA250117P00730000 | 2024-05-31 3:24PM EDT | 2025-01-17 | 22.70 | 17.80 | 19.05 | 0.00 | - | 2 | 871 | 46.96% |
| NVDA250221P00730000 | 2024-05-30 2:45PM EDT | 2025-02-21 | 23.26 | 22.40 | 23.45 | 0.00 | - | 1 | 6 | 46.57% |
| NVDA250321P00730000 | 2024-05-31 10:36AM EDT | 2025-03-21 | 31.15 | 25.35 | 26.45 | 0.00 | - | 6 | 419 | 46.00% |
| NVDA250620P00730000 | 2024-05-30 12:56PM EDT | 2025-06-20 | 37.03 | 35.75 | 36.75 | 0.00 | - | 4 | 185 | 44.93% |
| NVDA251219P00730000 | 2024-05-23 2:45PM EDT | 2025-12-19 | 66.80 | 55.55 | 56.65 | 0.00 | - | 8 | 69 | 43.72% |
| NVDA260116P00730000 | 2024-05-31 10:19AM EDT | 2026-01-16 | 65.00 | 58.30 | 59.35 | 0.00 | - | 2 | 316 | 43.52% |
| NVDA260618P00730000 | 2024-05-28 9:56AM EDT | 2026-06-18 | 73.47 | 70.70 | 75.70 | 0.00 | - | 10 | 1,382 | 43.18% |
| NVDA261218P00730000 | 2024-05-29 11:24AM EDT | 2026-12-18 | 88.59 | 87.15 | 89.10 | 0.00 | - | 2 | 57 | 41.79% |
© 2024 Yahoo. All rights reserved.