Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,283.64 +6.13 (+0.12%) Dow
38,567.90 -118.42 (-0.31%) Nasdaq
16,835.38 +100.36 (+0.60%) Bitcoin USD
69,245.83 +923.16 (+1.35%) CMC Crypto 200
1,498.89 +30.95 (+2.11%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Strike:740.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00740000 | 2024-05-30 10:52AM EDT | 2024-06-07 | 395.08 | 395.40 | 397.70 | 0.00 | - | 22 | 65 | 143.75% |
| NVDA240614C00740000 | 2024-05-29 10:52AM EDT | 2024-06-14 | 410.75 | 397.55 | 400.45 | 0.00 | - | 2 | 4 | 117.29% |
| NVDA240621C00740000 | 2024-05-31 12:43PM EDT | 2024-06-21 | 400.83 | 395.00 | 404.10 | +54.81 | +15.84% | 7 | 2,474 | 97.84% |
| NVDA240628C00740000 | 2024-05-24 3:24PM EDT | 2024-06-28 | 324.00 | 399.00 | 401.70 | 0.00 | - | 32 | 15 | 88.39% |
| NVDA240719C00740000 | 2024-05-31 12:47PM EDT | 2024-07-19 | 348.53 | 401.70 | 405.10 | 0.00 | - | 4 | 833 | 75.59% |
| NVDA240816C00740000 | 2024-05-30 3:44PM EDT | 2024-08-16 | 387.25 | 406.70 | 409.40 | 0.00 | - | 3 | 268 | 68.31% |
| NVDA240920C00740000 | 2024-05-31 11:34AM EDT | 2024-09-20 | 370.00 | 413.30 | 422.40 | 0.00 | - | 3 | 1,166 | 67.44% |
| NVDA241018C00740000 | 2024-06-03 10:16AM EDT | 2024-10-18 | 419.60 | 420.05 | 424.55 | -2.60 | -0.62% | 6 | 96 | 64.00% |
| NVDA241115C00740000 | 2024-06-03 9:36AM EDT | 2024-11-15 | 431.45 | 425.30 | 432.85 | +58.15 | +15.58% | 2 | 73 | 63.21% |
| NVDA241220C00740000 | 2024-05-31 3:05PM EDT | 2024-12-20 | 392.45 | 437.90 | 441.10 | 0.00 | - | 5 | 616 | 63.67% |
| NVDA250117C00740000 | 2024-06-03 9:32AM EDT | 2025-01-17 | 444.10 | 441.80 | 446.10 | +50.25 | +12.76% | 1 | 1,149 | 62.00% |
| NVDA250221C00740000 | 2024-05-29 10:39AM EDT | 2025-02-21 | 462.10 | 449.20 | 455.15 | 0.00 | - | 8 | 55 | 61.65% |
| NVDA250321C00740000 | 2024-05-28 1:08PM EDT | 2025-03-21 | 460.90 | 454.45 | 461.95 | 0.00 | - | 8 | 100 | 61.25% |
| NVDA250620C00740000 | 2024-05-31 1:49PM EDT | 2025-06-20 | 435.44 | 476.10 | 480.65 | 0.00 | - | 2 | 205 | 60.84% |
| NVDA250919C00740000 | 2024-05-21 10:54AM EDT | 2025-09-19 | 334.88 | 492.10 | 500.05 | 0.00 | - | 2 | 3 | 60.24% |
| NVDA251219C00740000 | 2024-05-28 11:53AM EDT | 2025-12-19 | 501.34 | 511.05 | 517.70 | 0.00 | - | 1 | 142 | 60.31% |
| NVDA260116C00740000 | 2024-05-30 1:42PM EDT | 2026-01-16 | 525.25 | 517.25 | 524.45 | 0.00 | - | 2 | 125 | 60.61% |
| NVDA260618C00740000 | 2024-05-31 11:53AM EDT | 2026-06-18 | 504.52 | 544.00 | 552.75 | 0.00 | - | 2 | 58 | 60.61% |
| NVDA261218C00740000 | 2024-05-31 11:57AM EDT | 2026-12-18 | 532.65 | 567.10 | 582.75 | 0.00 | - | 1 | 543 | 59.95% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00740000 | 2024-05-31 3:25PM EDT | 2024-06-07 | 0.07 | 0.01 | 0.03 | 0.00 | - | 100 | 231 | 114.06% |
| NVDA240614P00740000 | 2024-06-03 9:45AM EDT | 2024-06-14 | 0.21 | 0.15 | 0.22 | -0.13 | -38.24% | 1 | 154 | 89.45% |
| NVDA240621P00740000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.47 | 0.41 | 0.49 | -0.29 | -38.16% | 2 | 1,255 | 78.61% |
| NVDA240628P00740000 | 2024-05-31 3:38PM EDT | 2024-06-28 | 0.68 | 0.48 | 0.68 | -0.22 | -24.44% | 2 | 89 | 69.36% |
| NVDA240705P00740000 | 2024-05-30 3:26PM EDT | 2024-07-05 | 0.98 | 0.43 | 0.98 | 0.00 | - | 1 | 1 | 63.14% |
| NVDA240719P00740000 | 2024-05-31 1:37PM EDT | 2024-07-19 | 1.36 | 1.21 | 1.36 | -0.82 | -37.61% | 2 | 1,525 | 57.56% |
| NVDA240816P00740000 | 2024-05-31 3:14PM EDT | 2024-08-16 | 3.88 | 2.72 | 2.87 | 0.00 | - | 27 | 605 | 51.69% |
| NVDA240920P00740000 | 2024-05-31 3:19PM EDT | 2024-09-20 | 9.15 | 6.35 | 6.90 | 0.00 | - | 58 | 1,174 | 50.57% |
| NVDA241018P00740000 | 2024-05-31 1:27PM EDT | 2024-10-18 | 9.30 | 8.45 | 9.45 | -2.80 | -23.14% | 1 | 1,739 | 48.97% |
| NVDA241115P00740000 | 2024-05-29 11:17AM EDT | 2024-11-15 | 12.10 | 11.90 | 12.50 | 0.00 | - | 11 | 516 | 47.89% |
| NVDA241220P00740000 | 2024-05-31 1:08PM EDT | 2024-12-20 | 17.85 | 16.85 | 17.35 | -4.46 | -19.99% | 1 | 296 | 47.59% |
| NVDA250117P00740000 | 2024-05-31 3:15PM EDT | 2025-01-17 | 24.45 | 19.50 | 20.00 | 0.00 | - | 6 | 442 | 46.48% |
| NVDA250221P00740000 | 2024-05-31 10:24AM EDT | 2025-02-21 | 28.85 | 23.60 | 24.85 | 0.00 | - | 1 | 91 | 46.29% |
| NVDA250321P00740000 | 2024-05-28 3:00PM EDT | 2025-03-21 | 27.15 | 27.20 | 27.95 | 0.00 | - | 5 | 426 | 45.73% |
| NVDA250620P00740000 | 2024-05-31 12:26PM EDT | 2025-06-20 | 39.15 | 38.05 | 38.85 | -7.03 | -15.22% | 1 | 230 | 44.80% |
| NVDA250919P00740000 | 2024-05-29 12:58PM EDT | 2025-09-19 | 47.82 | 48.00 | 49.50 | 0.00 | - | 3 | 23 | 44.19% |
| NVDA251219P00740000 | 2024-05-31 9:33AM EDT | 2025-12-19 | 62.25 | 58.50 | 59.55 | 0.00 | - | 1 | 42 | 43.68% |
| NVDA260116P00740000 | 2024-05-31 1:18PM EDT | 2026-01-16 | 69.55 | 61.10 | 62.15 | 0.00 | - | 41 | 129 | 43.42% |
| NVDA260618P00740000 | 2024-05-28 1:38PM EDT | 2026-06-18 | 75.30 | 76.10 | 77.25 | 0.00 | - | 31 | 31 | 42.68% |
| NVDA261218P00740000 | 2024-05-31 1:02PM EDT | 2026-12-18 | 92.25 | 90.70 | 92.80 | -8.31 | -8.26% | 1 | 122 | 41.77% |
© 2024 Yahoo. All rights reserved.