Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,298.19 +20.68 (+0.39%) Dow
38,645.25 -41.07 (-0.11%) Nasdaq
16,882.76 +147.74 (+0.88%) Bitcoin USD
70,058.62 +2,038.10 (+3.00%) CMC Crypto 200
1,502.58 +34.64 (+2.36%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Strike:895.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00895000 | 2024-05-31 3:42PM EDT | 2024-06-07 | 203.41 | 240.10 | 243.20 | 0.00 | - | 40 | 751 | 104.15% |
| NVDA240614C00895000 | 2024-05-31 3:33PM EDT | 2024-06-14 | 203.10 | 244.20 | 246.70 | 0.00 | - | 23 | 179 | 81.99% |
| NVDA240621C00895000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 206.35 | 243.90 | 246.30 | 0.00 | - | 81 | 964 | 63.72% |
| NVDA240628C00895000 | 2024-05-31 3:30PM EDT | 2024-06-28 | 205.35 | 245.25 | 247.75 | 0.00 | - | 44 | 28 | 59.02% |
| NVDA240705C00895000 | 2024-05-31 9:54AM EDT | 2024-07-05 | 233.05 | 246.55 | 252.15 | 0.00 | - | 2 | 8 | 58.96% |
| NVDA240719C00895000 | 2024-05-31 12:41PM EDT | 2024-07-19 | 202.95 | 257.85 | 259.40 | 0.00 | - | 5 | 721 | 62.59% |
| NVDA240816C00895000 | 2024-05-31 2:17PM EDT | 2024-08-16 | 219.15 | 267.35 | 270.00 | 0.00 | - | 6 | 15 | 58.52% |
| NVDA241220C00895000 | 2024-05-31 3:52PM EDT | 2024-12-20 | 288.10 | 315.30 | 317.15 | 0.00 | - | 95 | 65 | 56.59% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00895000 | 2024-06-03 9:33AM EDT | 2024-06-07 | 0.18 | 0.12 | 0.17 | -0.22 | -55.00% | 16 | 704 | 79.20% |
| NVDA240614P00895000 | 2024-06-03 9:32AM EDT | 2024-06-14 | 1.16 | 1.08 | 1.20 | -0.74 | -38.95% | 3 | 201 | 67.14% |
| NVDA240621P00895000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 2.96 | 1.73 | 1.87 | 0.00 | - | 63 | 1,312 | 57.65% |
| NVDA240628P00895000 | 2024-05-31 1:48PM EDT | 2024-06-28 | 5.39 | 2.48 | 2.68 | 0.00 | - | 5 | 242 | 52.71% |
| NVDA240705P00895000 | 2024-05-31 12:12PM EDT | 2024-07-05 | 6.97 | 3.05 | 3.90 | 0.00 | - | 5 | 1,055 | 50.91% |
| NVDA240719P00895000 | 2024-06-03 9:32AM EDT | 2024-07-19 | 5.99 | 5.90 | 6.30 | -3.25 | -26.02% | 1 | 409 | 47.63% |
| NVDA240816P00895000 | 2024-05-31 3:55PM EDT | 2024-08-16 | 16.60 | 11.65 | 12.10 | 0.00 | - | 20 | 61 | 44.95% |
| NVDA241220P00895000 | 2024-05-31 3:42PM EDT | 2024-12-20 | 54.64 | 46.50 | 47.05 | 0.00 | - | 24 | 60 | 45.29% |
© 2024 Yahoo. All rights reserved.