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
69,123.84 +1,031.70 (+1.52%) CMC Crypto 200
1,489.28 +21.34 (+1.45%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:800.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00800000 | 2024-05-31 3:37PM EDT | 2024-06-07 | 294.04 | 0.00 | 0.00 | 0.00 | - | 30 | 2,801 | 0.00% |
| NVDA240614C00800000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 304.00 | 0.00 | 0.00 | 0.00 | - | 576 | 395 | 0.00% |
| NVDA240621C00800000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 306.15 | 0.00 | 0.00 | 0.00 | - | 193 | 6,769 | 0.00% |
| NVDA240628C00800000 | 2024-05-31 1:05PM EDT | 2024-06-28 | 288.36 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| NVDA240705C00800000 | 2024-05-30 3:57PM EDT | 2024-07-05 | 314.07 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA240719C00800000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 313.22 | 0.00 | 0.00 | 0.00 | - | 34 | 4,148 | 0.00% |
| NVDA240816C00800000 | 2024-05-31 10:56AM EDT | 2024-08-16 | 316.03 | 0.00 | 0.00 | 0.00 | - | 18 | 808 | 0.00% |
| NVDA240920C00800000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 327.25 | 0.00 | 0.00 | 0.00 | - | 96 | 2,461 | 0.00% |
| NVDA241018C00800000 | 2024-05-31 1:58PM EDT | 2024-10-18 | 320.05 | 0.00 | 0.00 | 0.00 | - | 44 | 275 | 0.00% |
| NVDA241115C00800000 | 2024-05-31 3:46PM EDT | 2024-11-15 | 345.65 | 0.00 | 0.00 | 0.00 | - | 11 | 228 | 0.00% |
| NVDA241220C00800000 | 2024-05-31 3:47PM EDT | 2024-12-20 | 357.45 | 0.00 | 0.00 | 0.00 | - | 88 | 1,571 | 0.00% |
| NVDA250117C00800000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 362.05 | 0.00 | 0.00 | 0.00 | - | 64 | 6,023 | 0.00% |
| NVDA250221C00800000 | 2024-05-31 2:36PM EDT | 2025-02-21 | 362.35 | 0.00 | 0.00 | 0.00 | - | 6 | 183 | 0.00% |
| NVDA250321C00800000 | 2024-05-31 3:31PM EDT | 2025-03-21 | 373.00 | 0.00 | 0.00 | 0.00 | - | 22 | 462 | 0.00% |
| NVDA250620C00800000 | 2024-05-31 11:56AM EDT | 2025-06-20 | 392.25 | 0.00 | 0.00 | 0.00 | - | 4 | 1,143 | 0.00% |
| NVDA250919C00800000 | 2024-05-30 3:53PM EDT | 2025-09-19 | 429.70 | 0.00 | 0.00 | 0.00 | - | 4 | 154 | 0.00% |
| NVDA251219C00800000 | 2024-05-30 9:53AM EDT | 2025-12-19 | 492.31 | 0.00 | 0.00 | 0.00 | - | 4 | 430 | 0.00% |
| NVDA260116C00800000 | 2024-05-31 11:16AM EDT | 2026-01-16 | 447.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,831 | 0.00% |
| NVDA260618C00800000 | 2024-05-31 10:39AM EDT | 2026-06-18 | 473.00 | 0.00 | 0.00 | 0.00 | - | 6 | 773 | 0.00% |
| NVDA261218C00800000 | 2024-05-31 3:51PM EDT | 2026-12-18 | 511.78 | 0.00 | 0.00 | 0.00 | - | 37 | 1,733 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00800000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,480 | 4,227 | 50.00% |
| NVDA240614P00800000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 0.64 | 0.00 | 0.00 | 0.00 | - | 107 | 480 | 25.00% |
| NVDA240621P00800000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 504 | 8,191 | 25.00% |
| NVDA240628P00800000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 1.43 | 0.00 | 0.00 | 0.00 | - | 62 | 1,519 | 25.00% |
| NVDA240705P00800000 | 2024-05-31 3:42PM EDT | 2024-07-05 | 1.80 | 0.00 | 0.00 | 0.00 | - | 43 | 65 | 25.00% |
| NVDA240712P00800000 | 2024-05-31 12:58PM EDT | 2024-07-12 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| NVDA240719P00800000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 3.25 | 0.00 | 0.00 | 0.00 | - | 283 | 3,552 | 12.50% |
| NVDA240816P00800000 | 2024-05-31 3:54PM EDT | 2024-08-16 | 6.45 | 0.00 | 0.00 | 0.00 | - | 110 | 2,351 | 12.50% |
| NVDA240920P00800000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 14.80 | 0.00 | 0.00 | 0.00 | - | 389 | 3,799 | 12.50% |
| NVDA241018P00800000 | 2024-05-31 3:43PM EDT | 2024-10-18 | 18.68 | 0.00 | 0.00 | 0.00 | - | 76 | 1,270 | 12.50% |
| NVDA241115P00800000 | 2024-05-31 3:45PM EDT | 2024-11-15 | 23.85 | 0.00 | 0.00 | 0.00 | - | 7 | 879 | 6.25% |
| NVDA241220P00800000 | 2024-05-31 3:54PM EDT | 2024-12-20 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1,443 | 3,440 | 6.25% |
| NVDA250117P00800000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 34.80 | 0.00 | 0.00 | 0.00 | - | 140 | 4,623 | 6.25% |
| NVDA250221P00800000 | 2024-05-31 3:27PM EDT | 2025-02-21 | 42.00 | 0.00 | 0.00 | 0.00 | - | 17 | 1,138 | 6.25% |
| NVDA250321P00800000 | 2024-05-31 2:53PM EDT | 2025-03-21 | 47.00 | 0.00 | 0.00 | 0.00 | - | 31 | 1,351 | 6.25% |
| NVDA250620P00800000 | 2024-05-31 3:30PM EDT | 2025-06-20 | 59.64 | 0.00 | 0.00 | 0.00 | - | 54 | 1,521 | 6.25% |
| NVDA250919P00800000 | 2024-05-31 3:30PM EDT | 2025-09-19 | 72.24 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 6.25% |
| NVDA251219P00800000 | 2024-05-31 1:33PM EDT | 2025-12-19 | 84.62 | 0.00 | 0.00 | 0.00 | - | 36 | 305 | 6.25% |
| NVDA260116P00800000 | 2024-05-31 12:16PM EDT | 2026-01-16 | 90.00 | 0.00 | 0.00 | 0.00 | - | 25 | 1,439 | 6.25% |
| NVDA260618P00800000 | 2024-05-30 3:05PM EDT | 2026-06-18 | 97.07 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 3.13% |
| NVDA261218P00800000 | 2024-05-31 3:46PM EDT | 2026-12-18 | 119.25 | 0.00 | 0.00 | 0.00 | - | 22 | 412 | 3.13% |
© 2024 Yahoo. All rights reserved.