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
69,672.70 +1,739.46 (+2.56%) CMC Crypto 200
1,495.95 +28.01 (+1.91%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:760.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00760000 | 2024-05-30 3:42PM EDT | 2024-06-07 | 352.10 | 0.00 | 0.00 | 0.00 | - | 10 | 3,016 | 0.00% |
| NVDA240614C00760000 | 2024-05-28 11:20AM EDT | 2024-06-14 | 362.64 | 0.00 | 0.00 | 0.00 | - | 22 | 8 | 0.00% |
| NVDA240621C00760000 | 2024-05-30 1:14PM EDT | 2024-06-21 | 382.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,625 | 0.00% |
| NVDA240628C00760000 | 2024-05-28 12:16PM EDT | 2024-06-28 | 372.75 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA240719C00760000 | 2024-05-31 1:39PM EDT | 2024-07-19 | 333.95 | 0.00 | 0.00 | 0.00 | - | 2 | 839 | 0.00% |
| NVDA240816C00760000 | 2024-05-31 12:28PM EDT | 2024-08-16 | 330.00 | 0.00 | 0.00 | 0.00 | - | 3 | 188 | 0.00% |
| NVDA240920C00760000 | 2024-05-31 3:17PM EDT | 2024-09-20 | 351.80 | 0.00 | 0.00 | 0.00 | - | 79 | 476 | 0.00% |
| NVDA241018C00760000 | 2024-05-31 10:29AM EDT | 2024-10-18 | 367.95 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 0.00% |
| NVDA241115C00760000 | 2024-05-31 11:52AM EDT | 2024-11-15 | 367.10 | 0.00 | 0.00 | 0.00 | - | 13 | 100 | 0.00% |
| NVDA241220C00760000 | 2024-05-31 12:21PM EDT | 2024-12-20 | 365.65 | 0.00 | 0.00 | 0.00 | - | 12 | 289 | 0.00% |
| NVDA250117C00760000 | 2024-05-31 2:22PM EDT | 2025-01-17 | 380.95 | 0.00 | 0.00 | 0.00 | - | 10 | 613 | 0.00% |
| NVDA250221C00760000 | 2024-05-28 12:44PM EDT | 2025-02-21 | 432.20 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| NVDA250321C00760000 | 2024-05-31 11:36AM EDT | 2025-03-21 | 403.35 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| NVDA250620C00760000 | 2024-05-31 3:34PM EDT | 2025-06-20 | 426.00 | 0.00 | 0.00 | 0.00 | - | 6 | 721 | 0.00% |
| NVDA250919C00760000 | 2024-05-31 12:22PM EDT | 2025-09-19 | 429.19 | 0.00 | 0.00 | 0.00 | - | 1 | 580 | 0.00% |
| NVDA251219C00760000 | 2024-05-31 1:09PM EDT | 2025-12-19 | 455.53 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| NVDA260116C00760000 | 2024-05-31 11:53AM EDT | 2026-01-16 | 465.54 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 0.00% |
| NVDA260618C00760000 | 2024-05-31 11:08AM EDT | 2026-06-18 | 497.13 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| NVDA261218C00760000 | 2024-05-31 10:58AM EDT | 2026-12-18 | 532.40 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00760000 | 2024-05-31 3:53PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 241 | 335 | 50.00% |
| NVDA240614P00760000 | 2024-05-31 2:44PM EDT | 2024-06-14 | 0.54 | 0.00 | 0.00 | 0.00 | - | 12 | 364 | 50.00% |
| NVDA240621P00760000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 0.79 | 0.00 | 0.00 | 0.00 | - | 23 | 1,259 | 25.00% |
| NVDA240628P00760000 | 2024-05-31 3:33PM EDT | 2024-06-28 | 0.99 | 0.00 | 0.00 | 0.00 | - | 227 | 234 | 25.00% |
| NVDA240705P00760000 | 2024-05-31 1:12PM EDT | 2024-07-05 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| NVDA240712P00760000 | 2024-05-31 1:49PM EDT | 2024-07-12 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NVDA240719P00760000 | 2024-05-31 2:58PM EDT | 2024-07-19 | 2.40 | 0.00 | 0.00 | 0.00 | - | 45 | 1,102 | 25.00% |
| NVDA240816P00760000 | 2024-05-31 1:29PM EDT | 2024-08-16 | 4.86 | 0.00 | 0.00 | 0.00 | - | 15 | 4,333 | 12.50% |
| NVDA240920P00760000 | 2024-05-31 12:59PM EDT | 2024-09-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 19 | 650 | 12.50% |
| NVDA241018P00760000 | 2024-05-30 9:34AM EDT | 2024-10-18 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 12.50% |
| NVDA241115P00760000 | 2024-05-29 10:14AM EDT | 2024-11-15 | 14.60 | 0.00 | 0.00 | 0.00 | - | 5 | 3,457 | 12.50% |
| NVDA241220P00760000 | 2024-05-31 3:16PM EDT | 2024-12-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 24 | 391 | 12.50% |
| NVDA250117P00760000 | 2024-05-31 3:24PM EDT | 2025-01-17 | 27.80 | 0.00 | 0.00 | 0.00 | - | 18 | 1,280 | 6.25% |
| NVDA250221P00760000 | 2024-05-30 3:40PM EDT | 2025-02-21 | 30.45 | 0.00 | 0.00 | 0.00 | - | 7 | 536 | 6.25% |
| NVDA250321P00760000 | 2024-05-31 12:18PM EDT | 2025-03-21 | 38.65 | 0.00 | 0.00 | 0.00 | - | 1 | 377 | 6.25% |
| NVDA250620P00760000 | 2024-05-30 12:56PM EDT | 2025-06-20 | 43.30 | 0.00 | 0.00 | 0.00 | - | 3 | 516 | 6.25% |
| NVDA250919P00760000 | 2024-05-23 12:38PM EDT | 2025-09-19 | 62.00 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 6.25% |
| NVDA251219P00760000 | 2024-05-31 12:32PM EDT | 2025-12-19 | 74.25 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 6.25% |
| NVDA260116P00760000 | 2024-05-31 12:12PM EDT | 2026-01-16 | 75.95 | 0.00 | 0.00 | 0.00 | - | 10 | 283 | 6.25% |
| NVDA260618P00760000 | 2024-05-31 3:08PM EDT | 2026-06-18 | 90.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,457 | 6.25% |
| NVDA261218P00760000 | 2024-05-29 1:56PM EDT | 2026-12-18 | 96.86 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 3.13% |
© 2024 Yahoo. All rights reserved.