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
69,688.39 +1,879.03 (+2.77%) CMC Crypto 200
1,498.71 +30.78 (+2.10%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:820.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00820000 | 2024-05-31 9:40AM EDT | 2024-06-07 | 307.39 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| NVDA240614C00820000 | 2024-05-30 11:57AM EDT | 2024-06-14 | 319.20 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| NVDA240621C00820000 | 2024-05-31 12:49PM EDT | 2024-06-21 | 262.66 | 0.00 | 0.00 | 0.00 | - | 5 | 22,383 | 0.00% |
| NVDA240628C00820000 | 2024-05-30 2:37PM EDT | 2024-06-28 | 319.73 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA240705C00820000 | 2024-05-31 2:54PM EDT | 2024-07-05 | 270.74 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| NVDA240712C00820000 | 2024-05-31 11:55AM EDT | 2024-07-12 | 276.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240719C00820000 | 2024-05-31 2:04PM EDT | 2024-07-19 | 273.72 | 0.00 | 0.00 | 0.00 | - | 4 | 1,254 | 0.00% |
| NVDA240816C00820000 | 2024-05-30 3:47PM EDT | 2024-08-16 | 303.05 | 0.00 | 0.00 | 0.00 | - | 4 | 323 | 0.00% |
| NVDA240920C00820000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 308.25 | 0.00 | 0.00 | 0.00 | - | 80 | 870 | 0.00% |
| NVDA241018C00820000 | 2024-05-31 1:49PM EDT | 2024-10-18 | 308.93 | 0.00 | 0.00 | 0.00 | - | 9 | 126 | 0.00% |
| NVDA241115C00820000 | 2024-05-31 3:30PM EDT | 2024-11-15 | 320.86 | 0.00 | 0.00 | 0.00 | - | 5 | 164 | 0.00% |
| NVDA241220C00820000 | 2024-05-31 2:43PM EDT | 2024-12-20 | 331.20 | 0.00 | 0.00 | 0.00 | - | 19 | 595 | 0.00% |
| NVDA250117C00820000 | 2024-05-31 2:12PM EDT | 2025-01-17 | 334.70 | 0.00 | 0.00 | 0.00 | - | 8 | 579 | 0.00% |
| NVDA250221C00820000 | 2024-05-31 11:37AM EDT | 2025-02-21 | 352.80 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 0.00% |
| NVDA250321C00820000 | 2024-05-31 1:04PM EDT | 2025-03-21 | 352.48 | 0.00 | 0.00 | 0.00 | - | 7 | 302 | 0.00% |
| NVDA250620C00820000 | 2024-05-31 1:57PM EDT | 2025-06-20 | 377.40 | 0.00 | 0.00 | 0.00 | - | 2 | 272 | 0.00% |
| NVDA250919C00820000 | 2024-05-30 11:09AM EDT | 2025-09-19 | 440.00 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 0.00% |
| NVDA251219C00820000 | 2024-05-28 3:48PM EDT | 2025-12-19 | 460.00 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 0.00% |
| NVDA260116C00820000 | 2024-05-28 12:07PM EDT | 2026-01-16 | 460.60 | 0.00 | 0.00 | 0.00 | - | 6 | 144 | 0.00% |
| NVDA260618C00820000 | 2024-05-29 12:31PM EDT | 2026-06-18 | 504.19 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| NVDA261218C00820000 | 2024-05-31 3:21PM EDT | 2026-12-18 | 491.95 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00820000 | 2024-05-31 3:54PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 891 | 2,217 | 50.00% |
| NVDA240614P00820000 | 2024-05-31 3:35PM EDT | 2024-06-14 | 0.86 | 0.00 | 0.00 | 0.00 | - | 41 | 211 | 25.00% |
| NVDA240621P00820000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 1.35 | 0.00 | 0.00 | 0.00 | - | 171 | 2,706 | 25.00% |
| NVDA240628P00820000 | 2024-05-31 3:27PM EDT | 2024-06-28 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 25.00% |
| NVDA240705P00820000 | 2024-05-31 1:01PM EDT | 2024-07-05 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| NVDA240712P00820000 | 2024-05-31 1:51PM EDT | 2024-07-12 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| NVDA240719P00820000 | 2024-05-31 3:34PM EDT | 2024-07-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 45 | 938 | 12.50% |
| NVDA240816P00820000 | 2024-05-31 3:44PM EDT | 2024-08-16 | 7.94 | 0.00 | 0.00 | 0.00 | - | 71 | 487 | 12.50% |
| NVDA240920P00820000 | 2024-05-31 3:17PM EDT | 2024-09-20 | 18.09 | 0.00 | 0.00 | 0.00 | - | 9 | 1,343 | 12.50% |
| NVDA241018P00820000 | 2024-05-31 3:40PM EDT | 2024-10-18 | 22.35 | 0.00 | 0.00 | 0.00 | - | 27 | 376 | 6.25% |
| NVDA241115P00820000 | 2024-05-31 3:51PM EDT | 2024-11-15 | 27.28 | 0.00 | 0.00 | 0.00 | - | 13 | 166 | 6.25% |
| NVDA241220P00820000 | 2024-05-31 9:30AM EDT | 2024-12-20 | 31.85 | 0.00 | 0.00 | 0.00 | - | 10 | 394 | 6.25% |
| NVDA250117P00820000 | 2024-05-31 1:52PM EDT | 2025-01-17 | 40.15 | 0.00 | 0.00 | 0.00 | - | 2 | 912 | 6.25% |
| NVDA250221P00820000 | 2024-05-30 3:02PM EDT | 2025-02-21 | 40.80 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 6.25% |
| NVDA250321P00820000 | 2024-05-31 12:16PM EDT | 2025-03-21 | 53.35 | 0.00 | 0.00 | 0.00 | - | 3 | 567 | 6.25% |
| NVDA250620P00820000 | 2024-05-30 3:54PM EDT | 2025-06-20 | 62.95 | 0.00 | 0.00 | 0.00 | - | 14 | 256 | 6.25% |
| NVDA250919P00820000 | 2024-05-30 12:40PM EDT | 2025-09-19 | 70.57 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 6.25% |
| NVDA251219P00820000 | 2024-05-31 3:50PM EDT | 2025-12-19 | 88.90 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 3.13% |
| NVDA260116P00820000 | 2024-05-31 12:12PM EDT | 2026-01-16 | 95.85 | 0.00 | 0.00 | 0.00 | - | 8 | 114 | 3.13% |
| NVDA260618P00820000 | 2024-05-30 1:01PM EDT | 2026-06-18 | 102.93 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 3.13% |
| NVDA261218P00820000 | 2024-05-30 10:32AM EDT | 2026-12-18 | 119.00 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 3.13% |
© 2024 Yahoo. All rights reserved.