Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,272.44 -5.07 (-0.10%) Dow
38,499.09 -187.23 (-0.48%) Nasdaq
16,790.03 +55.02 (+0.33%) Bitcoin USD
69,049.80 +946.59 (+1.39%) CMC Crypto 200
1,494.28 +26.34 (+1.79%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Strike:995.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00995000 | 2024-06-03 10:24AM EDT | 2024-06-07 | 144.90 | 142.70 | 144.40 | +39.10 | +36.96% | 55 | 1,443 | 95.20% |
| NVDA240614C00995000 | 2024-06-03 10:31AM EDT | 2024-06-14 | 150.50 | 145.65 | 147.30 | +37.20 | +32.83% | 2 | 320 | 68.37% |
| NVDA240621C00995000 | 2024-06-03 10:03AM EDT | 2024-06-21 | 152.30 | 150.85 | 152.45 | +37.25 | +32.38% | 8 | 594 | 62.86% |
| NVDA240628C00995000 | 2024-06-03 9:31AM EDT | 2024-06-28 | 153.00 | 154.25 | 155.95 | +32.00 | +26.45% | 2 | 28 | 58.17% |
| NVDA240705C00995000 | 2024-05-31 3:14PM EDT | 2024-07-05 | 159.33 | 156.55 | 160.25 | +39.08 | +32.50% | 1 | 12 | 55.21% |
| NVDA240712C00995000 | 2024-05-31 2:33PM EDT | 2024-07-12 | 122.89 | 163.65 | 166.35 | 0.00 | - | 1 | 1 | 56.32% |
| NVDA240719C00995000 | 2024-05-31 12:58PM EDT | 2024-07-19 | 124.69 | 167.30 | 169.15 | 0.00 | - | 35 | 456 | 54.62% |
| NVDA240816C00995000 | 2024-05-31 3:13PM EDT | 2024-08-16 | 180.50 | 183.55 | 185.65 | +32.05 | +21.59% | 2 | 227 | 53.45% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00995000 | 2024-06-03 10:31AM EDT | 2024-06-07 | 0.62 | 0.62 | 0.66 | -2.08 | -77.04% | 336 | 1,435 | 55.71% |
| NVDA240614P00995000 | 2024-06-03 10:30AM EDT | 2024-06-14 | 3.58 | 3.70 | 3.80 | -5.42 | -60.22% | 73 | 605 | 51.20% |
| NVDA240621P00995000 | 2024-06-03 10:26AM EDT | 2024-06-21 | 6.26 | 5.85 | 6.05 | -6.59 | -51.28% | 117 | 798 | 46.21% |
| NVDA240628P00995000 | 2024-06-03 10:25AM EDT | 2024-06-28 | 9.30 | 8.70 | 9.05 | -9.05 | -49.32% | 30 | 146 | 44.62% |
| NVDA240705P00995000 | 2024-06-03 10:21AM EDT | 2024-07-05 | 11.32 | 10.80 | 11.20 | -9.70 | -46.15% | 10 | 132 | 42.51% |
| NVDA240712P00995000 | 2024-06-03 10:12AM EDT | 2024-07-12 | 15.35 | 13.60 | 14.15 | -10.55 | -40.73% | 3 | 11 | 41.97% |
| NVDA240719P00995000 | 2024-06-03 10:34AM EDT | 2024-07-19 | 17.40 | 17.05 | 17.35 | -9.00 | -34.88% | 92 | 11,061 | 41.85% |
| NVDA240816P00995000 | 2024-06-03 9:52AM EDT | 2024-08-16 | 31.65 | 29.60 | 30.05 | -7.75 | -19.67% | 3 | 178 | 41.99% |
© 2024 Yahoo. All rights reserved.