Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,285.34 +7.83 (+0.15%) Dow
38,612.18 -74.14 (-0.19%) Nasdaq
16,819.74 +84.72 (+0.51%) Bitcoin USD
69,689.99 +1,651.35 (+2.43%) CMC Crypto 200
1,506.30 +38.37 (+2.61%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Strike:770.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00770000 | 2024-05-31 1:06PM EDT | 2024-06-07 | 312.75 | 359.35 | 366.95 | 0.00 | - | 11 | 60 | 146.88% |
| NVDA240614C00770000 | 2024-05-31 1:52PM EDT | 2024-06-14 | 318.90 | 368.30 | 371.20 | 0.00 | - | 3 | 18 | 143.16% |
| NVDA240621C00770000 | 2024-05-31 12:36PM EDT | 2024-06-21 | 311.80 | 360.15 | 367.80 | 0.00 | - | 4 | 2,598 | 84.42% |
| NVDA240628C00770000 | 2024-05-29 1:54PM EDT | 2024-06-28 | 385.50 | 370.75 | 373.45 | 0.00 | - | 75 | 16 | 103.95% |
| NVDA240705C00770000 | 2024-05-29 9:37AM EDT | 2024-07-05 | 355.92 | 363.40 | 372.80 | 0.00 | - | 1 | 3 | 81.54% |
| NVDA240719C00770000 | 2024-05-30 9:30AM EDT | 2024-07-19 | 382.73 | 373.25 | 377.30 | 0.00 | - | 8 | 80 | 83.19% |
| NVDA240816C00770000 | 2024-05-31 1:52PM EDT | 2024-08-16 | 330.90 | 374.00 | 377.05 | 0.00 | - | 3 | 590 | 66.20% |
| NVDA240920C00770000 | 2024-05-31 3:52PM EDT | 2024-09-20 | 356.90 | 390.55 | 392.95 | 0.00 | - | 42 | 279 | 69.95% |
| NVDA241018C00770000 | 2024-05-31 1:22PM EDT | 2024-10-18 | 350.70 | 393.85 | 398.75 | 0.00 | - | 24 | 74 | 65.72% |
| NVDA241115C00770000 | 2024-06-03 9:37AM EDT | 2024-11-15 | 409.95 | 397.30 | 401.85 | +64.60 | +18.71% | 3 | 63 | 61.99% |
| NVDA241220C00770000 | 2024-06-03 9:42AM EDT | 2024-12-20 | 414.82 | 408.00 | 411.75 | +45.57 | +12.34% | 2 | 298 | 61.95% |
| NVDA250117C00770000 | 2024-05-31 3:23PM EDT | 2025-01-17 | 378.60 | 413.45 | 420.80 | 0.00 | - | 51 | 1,109 | 61.56% |
| NVDA250221C00770000 | 2024-05-28 3:55PM EDT | 2025-02-21 | 428.95 | 426.45 | 432.85 | 0.00 | - | 19 | 54 | 62.77% |
| NVDA250321C00770000 | 2024-05-28 12:44PM EDT | 2025-03-21 | 430.85 | 428.65 | 433.95 | 0.00 | - | 4 | 111 | 60.34% |
| NVDA250620C00770000 | 2024-05-29 3:21PM EDT | 2025-06-20 | 468.99 | 450.20 | 455.25 | 0.00 | - | 6 | 591 | 60.01% |
| NVDA251219C00770000 | 2024-05-31 1:20PM EDT | 2025-12-19 | 454.07 | 486.85 | 496.15 | 0.00 | - | 2 | 200 | 59.83% |
| NVDA260116C00770000 | 2024-05-28 12:20PM EDT | 2026-01-16 | 492.25 | 497.15 | 504.65 | 0.00 | - | 2 | 473 | 60.82% |
| NVDA260618C00770000 | 2024-05-31 11:34AM EDT | 2026-06-18 | 487.00 | 521.00 | 529.05 | 0.00 | - | 2 | 119 | 59.73% |
| NVDA261218C00770000 | 2024-05-31 11:45AM EDT | 2026-12-18 | 517.98 | 547.05 | 562.70 | 0.00 | - | 1 | 215 | 59.62% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00770000 | 2024-06-03 9:48AM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 17 | 239 | 107.42% |
| NVDA240614P00770000 | 2024-06-03 9:49AM EDT | 2024-06-14 | 0.26 | 0.25 | 0.31 | -0.53 | -67.09% | 8 | 132 | 84.81% |
| NVDA240621P00770000 | 2024-05-31 3:09PM EDT | 2024-06-21 | 0.98 | 0.19 | 0.80 | 0.00 | - | 23 | 1,689 | 72.17% |
| NVDA240628P00770000 | 2024-05-31 9:35AM EDT | 2024-06-28 | 1.08 | 0.70 | 1.09 | 0.00 | - | 2 | 40 | 66.76% |
| NVDA240705P00770000 | 2024-05-30 10:41AM EDT | 2024-07-05 | 1.36 | 0.70 | 1.16 | 0.00 | - | 26 | 17 | 59.58% |
| NVDA240712P00770000 | 2024-05-31 3:52PM EDT | 2024-07-12 | 1.82 | 0.76 | 1.86 | 0.00 | - | 2 | 2 | 56.92% |
| NVDA240719P00770000 | 2024-06-03 9:34AM EDT | 2024-07-19 | 1.69 | 1.65 | 1.84 | -1.27 | -42.91% | 1 | 379 | 54.93% |
| NVDA240816P00770000 | 2024-06-03 9:45AM EDT | 2024-08-16 | 3.75 | 3.85 | 4.10 | -2.25 | -37.50% | 25 | 831 | 50.36% |
| NVDA240920P00770000 | 2024-06-03 9:35AM EDT | 2024-09-20 | 8.60 | 8.70 | 9.40 | -3.20 | -27.12% | 1 | 933 | 50.23% |
| NVDA241018P00770000 | 2024-05-31 2:48PM EDT | 2024-10-18 | 15.58 | 11.90 | 12.75 | 0.00 | - | 11 | 427 | 48.50% |
| NVDA241115P00770000 | 2024-05-31 2:59PM EDT | 2024-11-15 | 20.51 | 15.75 | 16.45 | 0.00 | - | 16 | 729 | 47.47% |
| NVDA241220P00770000 | 2024-05-31 1:44PM EDT | 2024-12-20 | 26.95 | 22.00 | 22.70 | 0.00 | - | 10 | 191 | 47.57% |
| NVDA250117P00770000 | 2024-05-31 3:48PM EDT | 2025-01-17 | 28.30 | 24.10 | 25.50 | 0.00 | - | 25 | 1,336 | 46.28% |
| NVDA250221P00770000 | 2024-05-28 10:47AM EDT | 2025-02-21 | 29.33 | 30.10 | 31.45 | 0.00 | - | 1 | 54 | 46.30% |
| NVDA250321P00770000 | 2024-05-31 12:18PM EDT | 2025-03-21 | 40.90 | 31.95 | 35.30 | 0.00 | - | 1 | 993 | 45.90% |
| NVDA250620P00770000 | 2024-05-30 3:27PM EDT | 2025-06-20 | 48.40 | 45.15 | 45.95 | 0.00 | - | 2 | 327 | 44.34% |
| NVDA251219P00770000 | 2024-05-28 12:37PM EDT | 2025-12-19 | 66.89 | 67.05 | 68.30 | 0.00 | - | 4 | 43 | 43.25% |
| NVDA260116P00770000 | 2024-05-31 12:12PM EDT | 2026-01-16 | 79.05 | 70.45 | 71.70 | 0.00 | - | 9 | 120 | 43.17% |
| NVDA260618P00770000 | 2024-05-23 9:49AM EDT | 2026-06-18 | 98.88 | 86.30 | 87.75 | 0.00 | - | 6 | 116 | 42.42% |
| NVDA261218P00770000 | 2024-06-03 9:41AM EDT | 2026-12-18 | 102.00 | 100.90 | 103.05 | -7.75 | -7.06% | 7 | 132 | 41.28% |
© 2024 Yahoo. All rights reserved.