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
69,677.39 +1,877.92 (+2.77%) CMC Crypto 200
1,499.53 +31.60 (+2.15%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:880.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00880000 | 2024-05-31 3:24PM EDT | 2024-06-07 | 211.85 | 0.00 | 0.00 | 0.00 | - | 19 | 207 | 0.00% |
| NVDA240614C00880000 | 2024-05-31 10:49AM EDT | 2024-06-14 | 217.80 | 0.00 | 0.00 | 0.00 | - | 15 | 49 | 0.00% |
| NVDA240621C00880000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 220.50 | 0.00 | 0.00 | 0.00 | - | 204 | 13,311 | 0.00% |
| NVDA240628C00880000 | 2024-05-31 2:54PM EDT | 2024-06-28 | 211.85 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| NVDA240705C00880000 | 2024-05-31 10:07AM EDT | 2024-07-05 | 246.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240719C00880000 | 2024-05-31 12:15PM EDT | 2024-07-19 | 214.40 | 0.00 | 0.00 | 0.00 | - | 3 | 925 | 0.00% |
| NVDA240816C00880000 | 2024-05-31 2:07PM EDT | 2024-08-16 | 229.00 | 0.00 | 0.00 | 0.00 | - | 6 | 417 | 0.00% |
| NVDA240920C00880000 | 2024-05-31 3:24PM EDT | 2024-09-20 | 255.40 | 0.00 | 0.00 | 0.00 | - | 119 | 1,626 | 0.00% |
| NVDA241018C00880000 | 2024-05-31 11:57AM EDT | 2024-10-18 | 260.75 | 0.00 | 0.00 | 0.00 | - | 40 | 836 | 0.00% |
| NVDA241115C00880000 | 2024-05-31 2:26PM EDT | 2024-11-15 | 271.90 | 0.00 | 0.00 | 0.00 | - | 13 | 239 | 0.00% |
| NVDA241220C00880000 | 2024-05-31 3:17PM EDT | 2024-12-20 | 286.90 | 0.00 | 0.00 | 0.00 | - | 21 | 716 | 0.00% |
| NVDA250117C00880000 | 2024-05-31 3:54PM EDT | 2025-01-17 | 305.66 | 0.00 | 0.00 | 0.00 | - | 179 | 1,763 | 0.00% |
| NVDA250221C00880000 | 2024-05-31 11:37AM EDT | 2025-02-21 | 312.60 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| NVDA250321C00880000 | 2024-05-31 1:07PM EDT | 2025-03-21 | 313.38 | 0.00 | 0.00 | 0.00 | - | 84 | 495 | 0.00% |
| NVDA250620C00880000 | 2024-05-30 11:50AM EDT | 2025-06-20 | 383.45 | 0.00 | 0.00 | 0.00 | - | 5 | 268 | 0.00% |
| NVDA250919C00880000 | 2024-05-23 12:40PM EDT | 2025-09-19 | 332.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| NVDA251219C00880000 | 2024-05-28 1:59PM EDT | 2025-12-19 | 425.81 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 0.00% |
| NVDA260116C00880000 | 2024-05-30 10:34AM EDT | 2026-01-16 | 437.35 | 0.00 | 0.00 | 0.00 | - | 1 | 478 | 0.00% |
| NVDA260618C00880000 | 2024-05-31 10:19AM EDT | 2026-06-18 | 437.97 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| NVDA261218C00880000 | 2024-05-30 11:33AM EDT | 2026-12-18 | 499.81 | 0.00 | 0.00 | 0.00 | - | 4 | 722 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00880000 | 2024-05-31 3:52PM EDT | 2024-06-07 | 0.35 | 0.00 | 0.00 | 0.00 | - | 475 | 635 | 25.00% |
| NVDA240614P00880000 | 2024-05-31 3:51PM EDT | 2024-06-14 | 1.43 | 0.00 | 0.00 | 0.00 | - | 17 | 160 | 25.00% |
| NVDA240621P00880000 | 2024-05-31 3:37PM EDT | 2024-06-21 | 2.65 | 0.00 | 0.00 | 0.00 | - | 354 | 1,833 | 25.00% |
| NVDA240628P00880000 | 2024-05-31 2:24PM EDT | 2024-06-28 | 4.20 | 0.00 | 0.00 | 0.00 | - | 20 | 590 | 12.50% |
| NVDA240705P00880000 | 2024-05-31 3:43PM EDT | 2024-07-05 | 4.40 | 0.00 | 0.00 | 0.00 | - | 47 | 57 | 12.50% |
| NVDA240712P00880000 | 2024-05-31 3:17PM EDT | 2024-07-12 | 6.46 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 12.50% |
| NVDA240719P00880000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 7.68 | 0.00 | 0.00 | 0.00 | - | 200 | 1,807 | 12.50% |
| NVDA240816P00880000 | 2024-05-31 3:47PM EDT | 2024-08-16 | 14.14 | 0.00 | 0.00 | 0.00 | - | 44 | 486 | 12.50% |
| NVDA240920P00880000 | 2024-05-31 3:54PM EDT | 2024-09-20 | 27.18 | 0.00 | 0.00 | 0.00 | - | 56 | 1,919 | 6.25% |
| NVDA241018P00880000 | 2024-05-31 3:23PM EDT | 2024-10-18 | 34.88 | 0.00 | 0.00 | 0.00 | - | 3 | 547 | 6.25% |
| NVDA241115P00880000 | 2024-05-29 9:44AM EDT | 2024-11-15 | 36.69 | 0.00 | 0.00 | 0.00 | - | 4 | 838 | 6.25% |
| NVDA241220P00880000 | 2024-05-31 1:23PM EDT | 2024-12-20 | 52.85 | 0.00 | 0.00 | 0.00 | - | 106 | 442 | 6.25% |
| NVDA250117P00880000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 54.60 | 0.00 | 0.00 | 0.00 | - | 279 | 1,066 | 6.25% |
| NVDA250221P00880000 | 2024-05-30 3:38PM EDT | 2025-02-21 | 59.32 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 6.25% |
| NVDA250321P00880000 | 2024-05-31 3:38PM EDT | 2025-03-21 | 68.80 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 6.25% |
| NVDA250620P00880000 | 2024-05-30 1:52PM EDT | 2025-06-20 | 75.80 | 0.00 | 0.00 | 0.00 | - | 28 | 285 | 3.13% |
| NVDA250919P00880000 | 2024-05-30 12:40PM EDT | 2025-09-19 | 89.74 | 0.00 | 0.00 | 0.00 | - | 27 | 28 | 3.13% |
| NVDA251219P00880000 | 2024-05-31 12:32PM EDT | 2025-12-19 | 116.65 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 3.13% |
| NVDA260116P00880000 | 2024-05-30 2:46PM EDT | 2026-01-16 | 107.50 | 0.00 | 0.00 | 0.00 | - | 8 | 263 | 3.13% |
| NVDA260618P00880000 | 2024-05-30 2:46PM EDT | 2026-06-18 | 126.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
| NVDA261218P00880000 | 2024-05-31 9:52AM EDT | 2026-12-18 | 149.30 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 3.13% |
© 2024 Yahoo. All rights reserved.