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
69,072.51 +957.76 (+1.41%) CMC Crypto 200
1,486.65 +18.71 (+1.27%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:750.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00750000 | 2024-05-31 2:54PM EDT | 2024-06-07 | 334.32 | 0.00 | 0.00 | 0.00 | - | 11 | 3,185 | 0.00% |
| NVDA240614C00750000 | 2024-05-30 2:44PM EDT | 2024-06-14 | 385.55 | 0.00 | 0.00 | 0.00 | - | 3 | 2,022 | 0.00% |
| NVDA240621C00750000 | 2024-05-31 3:00PM EDT | 2024-06-21 | 335.85 | 0.00 | 0.00 | 0.00 | - | 25 | 4,023 | 0.00% |
| NVDA240628C00750000 | 2024-05-31 9:41AM EDT | 2024-06-28 | 381.75 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA240705C00750000 | 2024-05-28 12:05PM EDT | 2024-07-05 | 382.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240719C00750000 | 2024-05-31 12:54PM EDT | 2024-07-19 | 336.45 | 0.00 | 0.00 | 0.00 | - | 5 | 273 | 0.00% |
| NVDA240816C00750000 | 2024-05-31 10:14AM EDT | 2024-08-16 | 374.50 | 0.00 | 0.00 | 0.00 | - | 3 | 505 | 0.00% |
| NVDA240920C00750000 | 2024-05-31 3:53PM EDT | 2024-09-20 | 375.85 | 0.00 | 0.00 | 0.00 | - | 75 | 1,292 | 0.00% |
| NVDA241018C00750000 | 2024-05-30 1:45PM EDT | 2024-10-18 | 419.25 | 0.00 | 0.00 | 0.00 | - | 46 | 118 | 0.00% |
| NVDA241115C00750000 | 2024-05-31 3:59PM EDT | 2024-11-15 | 382.00 | 0.00 | 0.00 | 0.00 | - | 11 | 199 | 0.00% |
| NVDA241220C00750000 | 2024-05-31 11:53AM EDT | 2024-12-20 | 385.90 | 0.00 | 0.00 | 0.00 | - | 20 | 1,351 | 0.00% |
| NVDA250117C00750000 | 2024-05-31 3:53PM EDT | 2025-01-17 | 405.25 | 0.00 | 0.00 | 0.00 | - | 34 | 1,201 | 0.00% |
| NVDA250221C00750000 | 2024-05-29 12:17PM EDT | 2025-02-21 | 445.00 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| NVDA250321C00750000 | 2024-05-29 9:33AM EDT | 2025-03-21 | 440.75 | 0.00 | 0.00 | 0.00 | - | 5 | 205 | 0.00% |
| NVDA250620C00750000 | 2024-05-31 1:48PM EDT | 2025-06-20 | 428.07 | 0.00 | 0.00 | 0.00 | - | 4 | 799 | 0.00% |
| NVDA251219C00750000 | 2024-05-28 1:31PM EDT | 2025-12-19 | 514.54 | 0.00 | 0.00 | 0.00 | - | 4 | 358 | 0.00% |
| NVDA260116C00750000 | 2024-05-31 2:46PM EDT | 2026-01-16 | 472.67 | 0.00 | 0.00 | 0.00 | - | 4 | 578 | 0.00% |
| NVDA260618C00750000 | 2024-05-31 2:10PM EDT | 2026-06-18 | 494.05 | 0.00 | 0.00 | 0.00 | - | 10 | 521 | 0.00% |
| NVDA261218C00750000 | 2024-05-31 3:25PM EDT | 2026-12-18 | 531.52 | 0.00 | 0.00 | 0.00 | - | 5 | 656 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00750000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,867 | 2,250 | 50.00% |
| NVDA240614P00750000 | 2024-05-31 3:44PM EDT | 2024-06-14 | 0.40 | 0.00 | 0.00 | 0.00 | - | 85 | 710 | 50.00% |
| NVDA240621P00750000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.83 | 0.00 | 0.00 | 0.00 | - | 559 | 5,523 | 25.00% |
| NVDA240628P00750000 | 2024-05-31 2:48PM EDT | 2024-06-28 | 1.05 | 0.00 | 0.00 | 0.00 | - | 24 | 543 | 25.00% |
| NVDA240705P00750000 | 2024-05-31 10:28AM EDT | 2024-07-05 | 1.07 | 0.00 | 0.00 | 0.00 | - | 13 | 36 | 25.00% |
| NVDA240712P00750000 | 2024-05-31 3:04PM EDT | 2024-07-12 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NVDA240719P00750000 | 2024-05-31 3:45PM EDT | 2024-07-19 | 1.94 | 0.00 | 0.00 | 0.00 | - | 498 | 1,450 | 25.00% |
| NVDA240816P00750000 | 2024-05-31 3:53PM EDT | 2024-08-16 | 3.97 | 0.00 | 0.00 | 0.00 | - | 143 | 3,967 | 12.50% |
| NVDA240920P00750000 | 2024-05-31 3:57PM EDT | 2024-09-20 | 9.57 | 0.00 | 0.00 | 0.00 | - | 49 | 1,968 | 12.50% |
| NVDA241018P00750000 | 2024-05-31 2:22PM EDT | 2024-10-18 | 13.34 | 0.00 | 0.00 | 0.00 | - | 10 | 2,053 | 12.50% |
| NVDA241115P00750000 | 2024-05-31 2:22PM EDT | 2024-11-15 | 17.59 | 0.00 | 0.00 | 0.00 | - | 7 | 2,796 | 12.50% |
| NVDA241220P00750000 | 2024-05-31 3:19PM EDT | 2024-12-20 | 23.15 | 0.00 | 0.00 | 0.00 | - | 165 | 1,648 | 12.50% |
| NVDA250117P00750000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 25.25 | 0.00 | 0.00 | 0.00 | - | 134 | 2,007 | 6.25% |
| NVDA250221P00750000 | 2024-05-31 10:23AM EDT | 2025-02-21 | 30.50 | 0.00 | 0.00 | 0.00 | - | 3 | 322 | 6.25% |
| NVDA250321P00750000 | 2024-05-31 12:19PM EDT | 2025-03-21 | 36.47 | 0.00 | 0.00 | 0.00 | - | 7 | 742 | 6.25% |
| NVDA250620P00750000 | 2024-05-31 3:55PM EDT | 2025-06-20 | 46.00 | 0.00 | 0.00 | 0.00 | - | 36 | 562 | 6.25% |
| NVDA251219P00750000 | 2024-05-31 3:24PM EDT | 2025-12-19 | 68.50 | 0.00 | 0.00 | 0.00 | - | 6 | 451 | 6.25% |
| NVDA260116P00750000 | 2024-05-31 11:27AM EDT | 2026-01-16 | 72.00 | 0.00 | 0.00 | 0.00 | - | 11 | 437 | 6.25% |
| NVDA260618P00750000 | 2024-05-31 12:29PM EDT | 2026-06-18 | 90.00 | 0.00 | 0.00 | 0.00 | - | 13 | 7,653 | 6.25% |
| NVDA261218P00750000 | 2024-05-31 1:10PM EDT | 2026-12-18 | 104.15 | 0.00 | 0.00 | 0.00 | - | 6 | 403 | 3.13% |
© 2024 Yahoo. All rights reserved.