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
69,670.02 +1,828.62 (+2.70%) CMC Crypto 200
1,500.02 +32.08 (+2.19%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:810.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00810000 | 2024-05-30 3:19PM EDT | 2024-06-07 | 321.12 | 0.00 | 0.00 | 0.00 | - | 2,217 | 1,430 | 0.00% |
| NVDA240614C00810000 | 2024-05-31 2:26PM EDT | 2024-06-14 | 276.60 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| NVDA240621C00810000 | 2024-05-30 3:48PM EDT | 2024-06-21 | 295.15 | 0.00 | 0.00 | 0.00 | - | 22 | 1,574 | 0.00% |
| NVDA240628C00810000 | 2024-05-30 9:56AM EDT | 2024-06-28 | 348.85 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA240705C00810000 | 2024-05-28 9:41AM EDT | 2024-07-05 | 316.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00810000 | 2024-05-31 9:49AM EDT | 2024-07-19 | 322.65 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 0.00% |
| NVDA240816C00810000 | 2024-05-31 12:08PM EDT | 2024-08-16 | 291.50 | 0.00 | 0.00 | 0.00 | - | 7 | 441 | 0.00% |
| NVDA241018C00810000 | 2024-05-31 1:24PM EDT | 2024-10-18 | 318.50 | 0.00 | 0.00 | 0.00 | - | 36 | 109 | 0.00% |
| NVDA241115C00810000 | 2024-05-31 2:43PM EDT | 2024-11-15 | 325.40 | 0.00 | 0.00 | 0.00 | - | 26 | 100 | 0.00% |
| NVDA241220C00810000 | 2024-05-31 2:43PM EDT | 2024-12-20 | 337.35 | 0.00 | 0.00 | 0.00 | - | 15 | 45 | 0.00% |
| NVDA250117C00810000 | 2024-05-30 3:52PM EDT | 2025-01-17 | 360.79 | 0.00 | 0.00 | 0.00 | - | 67 | 506 | 0.00% |
| NVDA250221C00810000 | 2024-05-31 12:49PM EDT | 2025-02-21 | 348.00 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| NVDA250321C00810000 | 2024-05-29 3:25PM EDT | 2025-03-21 | 420.15 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 0.00% |
| NVDA250620C00810000 | 2024-05-29 9:40AM EDT | 2025-06-20 | 413.00 | 0.00 | 0.00 | 0.00 | - | 5 | 234 | 0.00% |
| NVDA251219C00810000 | 2024-05-31 10:17AM EDT | 2025-12-19 | 441.42 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 0.00% |
| NVDA260116C00810000 | 2024-05-31 9:47AM EDT | 2026-01-16 | 463.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,269 | 0.00% |
| NVDA260618C00810000 | 2024-05-31 11:30AM EDT | 2026-06-18 | 465.00 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| NVDA261218C00810000 | 2024-05-29 12:00PM EDT | 2026-12-18 | 538.77 | 0.00 | 0.00 | 0.00 | - | 3 | 241 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00810000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 21 | 1,834 | 50.00% |
| NVDA240614P00810000 | 2024-05-31 2:42PM EDT | 2024-06-14 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 125 | 25.00% |
| NVDA240621P00810000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 1.29 | 0.00 | 0.00 | 0.00 | - | 20 | 1,577 | 25.00% |
| NVDA240628P00810000 | 2024-05-31 12:41PM EDT | 2024-06-28 | 2.31 | 0.00 | 0.00 | 0.00 | - | 27 | 86 | 25.00% |
| NVDA240705P00810000 | 2024-05-30 1:59PM EDT | 2024-07-05 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| NVDA240712P00810000 | 2024-05-31 1:49PM EDT | 2024-07-12 | 3.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NVDA240719P00810000 | 2024-05-31 1:00PM EDT | 2024-07-19 | 4.35 | 0.00 | 0.00 | 0.00 | - | 17 | 643 | 12.50% |
| NVDA240816P00810000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 7.25 | 0.00 | 0.00 | 0.00 | - | 22 | 379 | 12.50% |
| NVDA241018P00810000 | 2024-05-31 12:24PM EDT | 2024-10-18 | 22.90 | 0.00 | 0.00 | 0.00 | - | 21 | 209 | 12.50% |
| NVDA241115P00810000 | 2024-05-31 10:38AM EDT | 2024-11-15 | 26.82 | 0.00 | 0.00 | 0.00 | - | 3 | 220 | 6.25% |
| NVDA241220P00810000 | 2024-05-31 10:50AM EDT | 2024-12-20 | 34.30 | 0.00 | 0.00 | 0.00 | - | 200 | 232 | 6.25% |
| NVDA250117P00810000 | 2024-05-31 1:33PM EDT | 2025-01-17 | 38.00 | 0.00 | 0.00 | 0.00 | - | 116 | 907 | 6.25% |
| NVDA250221P00810000 | 2024-05-29 2:24PM EDT | 2025-02-21 | 35.65 | 0.00 | 0.00 | 0.00 | - | 50 | 199 | 6.25% |
| NVDA250321P00810000 | 2024-05-28 11:00AM EDT | 2025-03-21 | 41.25 | 0.00 | 0.00 | 0.00 | - | 21 | 81 | 6.25% |
| NVDA250620P00810000 | 2024-05-29 2:35PM EDT | 2025-06-20 | 53.02 | 0.00 | 0.00 | 0.00 | - | 17 | 310 | 6.25% |
| NVDA251219P00810000 | 2024-05-31 3:50PM EDT | 2025-12-19 | 85.55 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 6.25% |
| NVDA260116P00810000 | 2024-05-31 12:12PM EDT | 2026-01-16 | 92.35 | 0.00 | 0.00 | 0.00 | - | 9 | 118 | 3.13% |
| NVDA260618P00810000 | 2024-05-29 10:54AM EDT | 2026-06-18 | 98.25 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 3.13% |
| NVDA261218P00810000 | 2024-05-30 9:44AM EDT | 2026-12-18 | 113.90 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 3.13% |
© 2024 Yahoo. All rights reserved.