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
69,108.74 +905.00 (+1.33%) CMC Crypto 200
1,487.81 +19.87 (+1.35%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:850.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00850000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 248.00 | 0.00 | 0.00 | 0.00 | - | 140 | 205 | 0.00% |
| NVDA240614C00850000 | 2024-05-31 1:01PM EDT | 2024-06-14 | 236.35 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| NVDA240621C00850000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 249.00 | 0.00 | 0.00 | 0.00 | - | 76 | 6,662 | 0.00% |
| NVDA240628C00850000 | 2024-05-31 1:44PM EDT | 2024-06-28 | 241.90 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| NVDA240705C00850000 | 2024-05-31 10:06AM EDT | 2024-07-05 | 273.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240719C00850000 | 2024-05-31 12:11PM EDT | 2024-07-19 | 244.65 | 0.00 | 0.00 | 0.00 | - | 8 | 516 | 0.00% |
| NVDA240816C00850000 | 2024-05-31 3:00PM EDT | 2024-08-16 | 255.10 | 0.00 | 0.00 | 0.00 | - | 12 | 1,019 | 0.00% |
| NVDA241018C00850000 | 2024-05-31 2:12PM EDT | 2024-10-18 | 281.20 | 0.00 | 0.00 | 0.00 | - | 18 | 345 | 0.00% |
| NVDA241115C00850000 | 2024-05-31 2:12PM EDT | 2024-11-15 | 291.85 | 0.00 | 0.00 | 0.00 | - | 19 | 425 | 0.00% |
| NVDA241220C00850000 | 2024-05-31 3:38PM EDT | 2024-12-20 | 314.05 | 0.00 | 0.00 | 0.00 | - | 72 | 579 | 0.00% |
| NVDA250117C00850000 | 2024-05-31 3:53PM EDT | 2025-01-17 | 328.52 | 0.00 | 0.00 | 0.00 | - | 61 | 2,440 | 0.00% |
| NVDA250221C00850000 | 2024-05-31 3:07PM EDT | 2025-02-21 | 328.48 | 0.00 | 0.00 | 0.00 | - | 233 | 589 | 0.00% |
| NVDA250321C00850000 | 2024-05-31 12:25PM EDT | 2025-03-21 | 327.00 | 0.00 | 0.00 | 0.00 | - | 7 | 689 | 0.00% |
| NVDA250620C00850000 | 2024-05-31 1:19PM EDT | 2025-06-20 | 361.83 | 0.00 | 0.00 | 0.00 | - | 4 | 1,093 | 0.00% |
| NVDA251219C00850000 | 2024-05-30 3:27PM EDT | 2025-12-19 | 430.21 | 0.00 | 0.00 | 0.00 | - | 5 | 1,507 | 0.00% |
| NVDA260116C00850000 | 2024-05-31 11:57AM EDT | 2026-01-16 | 410.99 | 0.00 | 0.00 | 0.00 | - | 5 | 266 | 0.00% |
| NVDA260618C00850000 | 2024-05-30 3:59PM EDT | 2026-06-18 | 457.80 | 0.00 | 0.00 | 0.00 | - | 3 | 229 | 0.00% |
| NVDA261218C00850000 | 2024-05-31 3:34PM EDT | 2026-12-18 | 481.52 | 0.00 | 0.00 | 0.00 | - | 8 | 595 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00850000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,707 | 1,486 | 50.00% |
| NVDA240614P00850000 | 2024-05-31 3:48PM EDT | 2024-06-14 | 1.11 | 0.00 | 0.00 | 0.00 | - | 83 | 319 | 25.00% |
| NVDA240621P00850000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 1.92 | 0.00 | 0.00 | 0.00 | - | 984 | 7,426 | 25.00% |
| NVDA240628P00850000 | 2024-05-31 3:27PM EDT | 2024-06-28 | 2.67 | 0.00 | 0.00 | 0.00 | - | 57 | 338 | 12.50% |
| NVDA240705P00850000 | 2024-05-31 2:07PM EDT | 2024-07-05 | 3.90 | 0.00 | 0.00 | 0.00 | - | 33 | 54 | 12.50% |
| NVDA240712P00850000 | 2024-05-31 3:36PM EDT | 2024-07-12 | 4.22 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 12.50% |
| NVDA240719P00850000 | 2024-05-31 3:51PM EDT | 2024-07-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1,226 | 2,839 | 12.50% |
| NVDA240816P00850000 | 2024-05-31 3:52PM EDT | 2024-08-16 | 10.45 | 0.00 | 0.00 | 0.00 | - | 116 | 1,037 | 12.50% |
| NVDA241018P00850000 | 2024-05-31 12:38PM EDT | 2024-10-18 | 30.50 | 0.00 | 0.00 | 0.00 | - | 27 | 431 | 6.25% |
| NVDA241115P00850000 | 2024-05-31 3:44PM EDT | 2024-11-15 | 33.78 | 0.00 | 0.00 | 0.00 | - | 17 | 860 | 6.25% |
| NVDA241220P00850000 | 2024-05-31 3:25PM EDT | 2024-12-20 | 43.25 | 0.00 | 0.00 | 0.00 | - | 17 | 647 | 6.25% |
| NVDA250117P00850000 | 2024-05-31 3:51PM EDT | 2025-01-17 | 46.00 | 0.00 | 0.00 | 0.00 | - | 171 | 1,412 | 6.25% |
| NVDA250221P00850000 | 2024-05-31 3:55PM EDT | 2025-02-21 | 53.39 | 0.00 | 0.00 | 0.00 | - | 10 | 138 | 6.25% |
| NVDA250321P00850000 | 2024-05-31 3:49PM EDT | 2025-03-21 | 57.60 | 0.00 | 0.00 | 0.00 | - | 73 | 214 | 6.25% |
| NVDA250620P00850000 | 2024-05-31 3:29PM EDT | 2025-06-20 | 75.11 | 0.00 | 0.00 | 0.00 | - | 171 | 978 | 6.25% |
| NVDA251219P00850000 | 2024-05-31 2:40PM EDT | 2025-12-19 | 102.55 | 0.00 | 0.00 | 0.00 | - | 2 | 563 | 3.13% |
| NVDA260116P00850000 | 2024-05-31 1:41PM EDT | 2026-01-16 | 106.40 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 3.13% |
| NVDA260618P00850000 | 2024-05-28 10:14AM EDT | 2026-06-18 | 114.55 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 3.13% |
| NVDA261218P00850000 | 2024-05-30 12:08PM EDT | 2026-12-18 | 131.06 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 3.13% |
© 2024 Yahoo. All rights reserved.