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
1,499.60 +31.67 (+2.16%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:950.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00950000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 148.95 | 0.00 | 0.00 | 0.00 | - | 145 | 2,262 | 0.00% |
| NVDA240614C00950000 | 2024-05-31 3:34PM EDT | 2024-06-14 | 151.00 | 0.00 | 0.00 | 0.00 | - | 72 | 498 | 0.00% |
| NVDA240621C00950000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 154.35 | 0.00 | 0.00 | 0.00 | - | 598 | 6,542 | 0.00% |
| NVDA240628C00950000 | 2024-05-31 3:55PM EDT | 2024-06-28 | 158.52 | 0.00 | 0.00 | 0.00 | - | 43 | 1,084 | 0.00% |
| NVDA240705C00950000 | 2024-05-31 1:00PM EDT | 2024-07-05 | 149.90 | 0.00 | 0.00 | 0.00 | - | 22 | 57 | 0.00% |
| NVDA240712C00950000 | 2024-05-31 3:13PM EDT | 2024-07-12 | 160.51 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240719C00950000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 168.00 | 0.00 | 0.00 | 0.00 | - | 374 | 1,190 | 0.00% |
| NVDA240816C00950000 | 2024-05-31 3:24PM EDT | 2024-08-16 | 181.55 | 0.00 | 0.00 | 0.00 | - | 21 | 2,703 | 0.00% |
| NVDA240920C00950000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 209.50 | 0.00 | 0.00 | 0.00 | - | 159 | 7,018 | 0.00% |
| NVDA241018C00950000 | 2024-05-31 3:17PM EDT | 2024-10-18 | 213.20 | 0.00 | 0.00 | 0.00 | - | 51 | 1,832 | 0.00% |
| NVDA241115C00950000 | 2024-05-31 3:15PM EDT | 2024-11-15 | 227.45 | 0.00 | 0.00 | 0.00 | - | 34 | 221 | 0.00% |
| NVDA241220C00950000 | 2024-05-31 3:39PM EDT | 2024-12-20 | 246.85 | 0.00 | 0.00 | 0.00 | - | 211 | 1,012 | 0.00% |
| NVDA250117C00950000 | 2024-05-31 3:09PM EDT | 2025-01-17 | 251.60 | 0.00 | 0.00 | 0.00 | - | 708 | 2,770 | 0.00% |
| NVDA250221C00950000 | 2024-05-31 1:05PM EDT | 2025-02-21 | 261.25 | 0.00 | 0.00 | 0.00 | - | 22 | 274 | 0.00% |
| NVDA250620C00950000 | 2024-05-31 1:47PM EDT | 2025-06-20 | 301.20 | 0.00 | 0.00 | 0.00 | - | 50 | 505 | 0.00% |
| NVDA251219C00950000 | 2024-05-31 10:59AM EDT | 2025-12-19 | 359.43 | 0.00 | 0.00 | 0.00 | - | 8 | 1,439 | 0.00% |
| NVDA260116C00950000 | 2024-05-31 3:58PM EDT | 2026-01-16 | 363.97 | 0.00 | 0.00 | 0.00 | - | 25 | 982 | 0.00% |
| NVDA260618C00950000 | 2024-05-30 2:46PM EDT | 2026-06-18 | 428.23 | 0.00 | 0.00 | 0.00 | - | 2 | 293 | 0.00% |
| NVDA261218C00950000 | 2024-05-31 1:07PM EDT | 2026-12-18 | 425.25 | 0.00 | 0.00 | 0.00 | - | 5 | 304 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00950000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5,302 | 3,237 | 25.00% |
| NVDA240614P00950000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 4.05 | 0.00 | 0.00 | 0.00 | - | 365 | 884 | 12.50% |
| NVDA240621P00950000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 6.42 | 0.00 | 0.00 | 0.00 | - | 2,003 | 4,870 | 12.50% |
| NVDA240628P00950000 | 2024-05-31 3:53PM EDT | 2024-06-28 | 8.36 | 0.00 | 0.00 | 0.00 | - | 143 | 557 | 12.50% |
| NVDA240705P00950000 | 2024-05-31 3:55PM EDT | 2024-07-05 | 10.50 | 0.00 | 0.00 | 0.00 | - | 171 | 466 | 12.50% |
| NVDA240712P00950000 | 2024-05-31 3:32PM EDT | 2024-07-12 | 14.29 | 0.00 | 0.00 | 0.00 | - | 18 | 15 | 6.25% |
| NVDA240719P00950000 | 2024-05-31 3:40PM EDT | 2024-07-19 | 16.90 | 0.00 | 0.00 | 0.00 | - | 728 | 2,510 | 6.25% |
| NVDA240816P00950000 | 2024-05-31 3:54PM EDT | 2024-08-16 | 27.00 | 0.00 | 0.00 | 0.00 | - | 296 | 1,883 | 6.25% |
| NVDA240920P00950000 | 2024-05-31 3:15PM EDT | 2024-09-20 | 47.35 | 0.00 | 0.00 | 0.00 | - | 117 | 1,601 | 6.25% |
| NVDA241018P00950000 | 2024-05-31 3:57PM EDT | 2024-10-18 | 53.25 | 0.00 | 0.00 | 0.00 | - | 80 | 1,495 | 6.25% |
| NVDA241115P00950000 | 2024-05-31 3:03PM EDT | 2024-11-15 | 65.25 | 0.00 | 0.00 | 0.00 | - | 411 | 1,561 | 3.13% |
| NVDA241220P00950000 | 2024-05-31 3:47PM EDT | 2024-12-20 | 72.05 | 0.00 | 0.00 | 0.00 | - | 88 | 829 | 3.13% |
| NVDA250117P00950000 | 2024-05-31 3:57PM EDT | 2025-01-17 | 77.60 | 0.00 | 0.00 | 0.00 | - | 50 | 2,450 | 3.13% |
| NVDA250221P00950000 | 2024-05-29 2:07PM EDT | 2025-02-21 | 73.85 | 0.00 | 0.00 | 0.00 | - | 4 | 346 | 3.13% |
| NVDA250620P00950000 | 2024-05-31 3:56PM EDT | 2025-06-20 | 110.20 | 0.00 | 0.00 | 0.00 | - | 73 | 590 | 3.13% |
| NVDA251219P00950000 | 2024-05-31 12:19PM EDT | 2025-12-19 | 147.05 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 1.56% |
| NVDA260116P00950000 | 2024-05-31 12:12PM EDT | 2026-01-16 | 148.25 | 0.00 | 0.00 | 0.00 | - | 8 | 876 | 1.56% |
| NVDA260618P00950000 | 2024-05-31 2:28PM EDT | 2026-06-18 | 167.04 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 1.56% |
| NVDA261218P00950000 | 2024-05-31 11:07AM EDT | 2026-12-18 | 184.75 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 1.56% |
© 2024 Yahoo. All rights reserved.