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
69,393.77 +1,437.54 (+2.12%) CMC Crypto 200
1,489.29 +21.36 (+1.45%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:910.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00910000 | 2024-05-31 2:01PM EDT | 2024-06-07 | 174.00 | 0.00 | 0.00 | 0.00 | - | 8 | 488 | 0.00% |
| NVDA240614C00910000 | 2024-05-31 2:40PM EDT | 2024-06-14 | 181.25 | 0.00 | 0.00 | 0.00 | - | 11 | 84 | 0.00% |
| NVDA240621C00910000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 191.20 | 0.00 | 0.00 | 0.00 | - | 205 | 932 | 0.00% |
| NVDA240628C00910000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 193.98 | 0.00 | 0.00 | 0.00 | - | 10 | 58 | 0.00% |
| NVDA240705C00910000 | 2024-05-31 3:31PM EDT | 2024-07-05 | 193.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA240712C00910000 | 2024-05-31 12:58PM EDT | 2024-07-12 | 186.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240719C00910000 | 2024-05-31 1:32PM EDT | 2024-07-19 | 199.15 | 0.00 | 0.00 | 0.00 | - | 10 | 623 | 0.00% |
| NVDA240816C00910000 | 2024-05-31 2:01PM EDT | 2024-08-16 | 205.05 | 0.00 | 0.00 | 0.00 | - | 13 | 635 | 0.00% |
| NVDA241018C00910000 | 2024-05-31 11:46AM EDT | 2024-10-18 | 243.91 | 0.00 | 0.00 | 0.00 | - | 3 | 182 | 0.00% |
| NVDA241115C00910000 | 2024-05-31 2:26PM EDT | 2024-11-15 | 251.25 | 0.00 | 0.00 | 0.00 | - | 6 | 84 | 0.00% |
| NVDA241220C00910000 | 2024-05-31 2:00PM EDT | 2024-12-20 | 264.00 | 0.00 | 0.00 | 0.00 | - | 19 | 63 | 0.00% |
| NVDA250221C00910000 | 2024-05-30 12:47PM EDT | 2025-02-21 | 328.54 | 0.00 | 0.00 | 0.00 | - | 74 | 379 | 0.00% |
| NVDA260116C00910000 | 2024-05-28 1:06PM EDT | 2026-01-16 | 418.20 | 0.00 | 0.00 | 0.00 | - | 16 | 100 | 0.00% |
| NVDA260618C00910000 | 2024-05-28 12:56PM EDT | 2026-06-18 | 451.20 | 0.00 | 0.00 | 0.00 | - | 20 | 446 | 0.00% |
| NVDA261218C00910000 | 2024-05-31 3:13PM EDT | 2026-12-18 | 447.10 | 0.00 | 0.00 | 0.00 | - | 26 | 309 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00910000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 0.52 | 0.00 | 0.00 | 0.00 | - | 362 | 507 | 25.00% |
| NVDA240614P00910000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 2.35 | 0.00 | 0.00 | 0.00 | - | 93 | 708 | 25.00% |
| NVDA240621P00910000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 3.85 | 0.00 | 0.00 | 0.00 | - | 441 | 1,127 | 12.50% |
| NVDA240628P00910000 | 2024-05-31 3:24PM EDT | 2024-06-28 | 5.62 | 0.00 | 0.00 | 0.00 | - | 48 | 1,184 | 12.50% |
| NVDA240705P00910000 | 2024-05-31 1:57PM EDT | 2024-07-05 | 8.00 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 12.50% |
| NVDA240712P00910000 | 2024-05-31 3:31PM EDT | 2024-07-12 | 9.10 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 12.50% |
| NVDA240719P00910000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 10.03 | 0.00 | 0.00 | 0.00 | - | 66 | 307 | 12.50% |
| NVDA240816P00910000 | 2024-05-31 12:38PM EDT | 2024-08-16 | 23.10 | 0.00 | 0.00 | 0.00 | - | 6 | 421 | 6.25% |
| NVDA241018P00910000 | 2024-05-31 11:45AM EDT | 2024-10-18 | 42.04 | 0.00 | 0.00 | 0.00 | - | 51 | 196 | 6.25% |
| NVDA241115P00910000 | 2024-05-30 1:51PM EDT | 2024-11-15 | 41.10 | 0.00 | 0.00 | 0.00 | - | 3 | 168 | 6.25% |
| NVDA241220P00910000 | 2024-05-31 11:46AM EDT | 2024-12-20 | 60.22 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| NVDA250221P00910000 | 2024-05-31 2:07PM EDT | 2025-02-21 | 75.80 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 3.13% |
| NVDA260116P00910000 | 2024-05-31 10:11AM EDT | 2026-01-16 | 123.70 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 3.13% |
| NVDA260618P00910000 | 2024-05-30 2:57PM EDT | 2026-06-18 | 138.58 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 3.13% |
| NVDA261218P00910000 | 2024-05-30 2:51PM EDT | 2026-12-18 | 156.65 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 1.56% |
© 2024 Yahoo. All rights reserved.