Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,938.81 -2,019.72 (-3.21%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 636.90 | +27.37 | +4.49% | 2 | 5 | 260.00 | 0.04 | 0.00 | - | 1 | 10 |
| 532.68 | 0.00 | - | 1 | 1 | 290.00 | 0.05 | 0.00 | - | 1 | 11 |
| 531.40 | 0.00 | - | - | 6 | 300.00 | 0.04 | +0.01 | +33.33% | 3 | 15 |
| 487.90 | 0.00 | - | 1 | 3 | 310.00 | 0.41 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 320.00 | 0.03 | 0.00 | - | 1 | 1 |
| 517.56 | 0.00 | - | - | 1 | 330.00 | 0.18 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 340.00 | 0.06 | 0.00 | - | - | 1 |
| 542.13 | 0.00 | - | 1 | 2 | 350.00 | 0.05 | 0.00 | - | 5 | 41 |
| - | - | - | - | - | 360.00 | 0.15 | 0.00 | - | 1 | 3 |
| 488.05 | 0.00 | - | - | 1 | 370.00 | 0.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 380.00 | 0.15 | 0.00 | - | 1 | 12 |
| 510.54 | +43.92 | +9.41% | 1 | 1 | 390.00 | 0.13 | 0.00 | - | 1 | 1 |
| 488.00 | 0.00 | - | 4 | 27 | 400.00 | 0.06 | -0.04 | -40.00% | 20 | 10 |
| - | - | - | - | - | 410.00 | 0.15 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 420.00 | 0.13 | 0.00 | - | 9 | 35 |
| - | - | - | - | - | 430.00 | 0.14 | 0.00 | - | 3 | 9 |
| 444.44 | 0.00 | - | 1 | 1 | 440.00 | 0.14 | 0.00 | - | 6 | 12 |
| - | - | - | - | - | 450.00 | 0.12 | -0.03 | -20.00% | 2 | 107 |
| 383.00 | 0.00 | - | - | 1 | 460.00 | 0.15 | 0.00 | - | 3 | 28 |
| 431.00 | +80.40 | +22.93% | 1 | 3 | 470.00 | 0.17 | +0.01 | +6.25% | 500 | 10 |
| 381.25 | 0.00 | - | - | 1 | 480.00 | 0.17 | -0.01 | -5.56% | 11 | 28 |
| 393.00 | 0.00 | - | 1 | 1 | 490.00 | 0.25 | 0.00 | - | 2 | 16 |
| 403.31 | +45.31 | +12.66% | 1 | 6 | 500.00 | 0.20 | -0.05 | -20.00% | 22 | 258 |
| 290.00 | 0.00 | - | - | 1 | 510.00 | 0.20 | -0.03 | -13.04% | 5 | 14 |
| 345.21 | 0.00 | - | - | 1 | 520.00 | 0.19 | -0.09 | -32.14% | 1 | 80 |
| 260.67 | 0.00 | - | - | 1 | 530.00 | 0.23 | -0.08 | -25.81% | 5 | 24 |
| 349.04 | 0.00 | - | 3 | 3 | 540.00 | 0.40 | 0.00 | - | 1 | 40 |
| 304.00 | 0.00 | - | 5 | 21 | 550.00 | 0.29 | -0.08 | -21.62% | 14 | 67 |
| 290.60 | 0.00 | - | - | 2 | 560.00 | 0.22 | -0.24 | -52.17% | 1 | 52 |
| 257.63 | 0.00 | - | 2 | 4 | 570.00 | 0.57 | 0.00 | - | 1 | 38 |
| 321.56 | +42.89 | +15.39% | 1 | 2 | 580.00 | 0.55 | 0.00 | - | 5 | 59 |
| 288.90 | 0.00 | - | 2 | 3 | 590.00 | 0.74 | 0.00 | - | 15 | 1,319 |
| 306.78 | 0.00 | - | 10 | 18 | 600.00 | 0.52 | -0.22 | -29.73% | 17 | 641 |
| 290.90 | -0.60 | -0.21% | 1 | 3 | 610.00 | 0.54 | -0.29 | -34.94% | 3 | 139 |
| 280.85 | +8.34 | +3.06% | 2 | 6 | 620.00 | 0.64 | -0.31 | -32.63% | 6 | 161 |
| 268.55 | 0.00 | - | 2 | 11 | 630.00 | 0.75 | -0.39 | -34.21% | 53 | 151 |
| 265.80 | +74.56 | +38.99% | 2 | 2 | 635.00 | 0.84 | -0.28 | -25.00% | 5 | 131 |
| 262.00 | +98.07 | +59.82% | 2 | 1 | 640.00 | 0.93 | -0.46 | -33.09% | 19 | 205 |
| 230.60 | 0.00 | - | 1 | 2 | 645.00 | 1.00 | -0.50 | -33.33% | 42 | 160 |
| 272.14 | 0.00 | - | 2 | 31 | 650.00 | 1.08 | -0.49 | -31.21% | 48 | 851 |
| 250.99 | 0.00 | - | 3 | 8 | 655.00 | 1.20 | -0.50 | -29.41% | 11 | 1,401 |
| 232.45 | 0.00 | - | 1 | 10 | 660.00 | 1.23 | -0.71 | -36.60% | 14 | 123 |
| 236.50 | +17.85 | +8.16% | 2 | 2 | 665.00 | 1.68 | -0.41 | -19.62% | 1 | 92 |
| 231.55 | +8.97 | +4.03% | 5 | 10 | 670.00 | 1.45 | -0.84 | -36.68% | 13 | 195 |
| 216.05 | 0.00 | - | 2 | 6 | 675.00 | 1.74 | -0.76 | -30.40% | 2 | 195 |
| 223.35 | +12.52 | +5.94% | 3 | 246 | 680.00 | 1.80 | -0.94 | -34.31% | 16 | 260 |
| 219.00 | +22.03 | +11.18% | 4 | 222 | 685.00 | 2.05 | -0.83 | -28.82% | 3 | 250 |
| 212.70 | +8.85 | +4.34% | 6 | 7 | 690.00 | 2.26 | -0.99 | -30.46% | 53 | 411 |
| 206.85 | +10.07 | +5.12% | 5 | 10 | 695.00 | 2.40 | -0.97 | -28.78% | 4 | 948 |
| 204.56 | +11.37 | +5.89% | 16 | 152 | 700.00 | 2.58 | -1.22 | -32.11% | 363 | 1,116 |
| 196.21 | +2.01 | +1.04% | 4 | 7 | 705.00 | 2.86 | -1.26 | -30.58% | 5 | 188 |
| 191.60 | -8.90 | -4.44% | 4 | 23 | 710.00 | 3.13 | -1.18 | -27.38% | 28 | 222 |
| 190.50 | +33.89 | +21.64% | 2 | 3 | 715.00 | 3.40 | -1.65 | -32.67% | 8 | 389 |
| 184.50 | +6.32 | +3.55% | 2 | 23 | 720.00 | 3.67 | -1.87 | -33.75% | 64 | 278 |
| 179.95 | +8.79 | +5.14% | 20 | 77 | 725.00 | 3.98 | -2.12 | -34.75% | 35 | 245 |
| 184.05 | 0.00 | - | 1 | 44 | 730.00 | 4.56 | -2.06 | -31.12% | 16 | 452 |
| 160.30 | 0.00 | - | 1 | 5 | 735.00 | 4.75 | -2.50 | -34.48% | 10 | 201 |
| 157.72 | 0.00 | - | 1 | 86 | 740.00 | 5.52 | -1.77 | -24.28% | 120 | 436 |
| 172.25 | +19.07 | +12.45% | 1 | 48 | 745.00 | 6.35 | -2.09 | -24.76% | 40 | 693 |
| 155.79 | +7.24 | +4.87% | 51 | 185 | 750.00 | 6.30 | -2.90 | -31.52% | 446 | 908 |
| 144.95 | 0.00 | - | 2 | 47 | 755.00 | 7.45 | -2.21 | -22.88% | 83 | 406 |
| 147.90 | +7.80 | +5.57% | 4 | 28 | 760.00 | 7.55 | -3.05 | -28.77% | 177 | 805 |
| 150.80 | +10.25 | +7.29% | 13 | 58 | 765.00 | 8.28 | -3.52 | -29.83% | 61 | 1,776 |
| 139.25 | +7.85 | +5.97% | 15 | 83 | 770.00 | 9.03 | -3.82 | -29.73% | 75 | 635 |
| 136.24 | -14.76 | -9.77% | 5 | 42 | 775.00 | 10.15 | -3.60 | -26.18% | 42 | 192 |
| 131.75 | +3.28 | +2.55% | 12 | 283 | 780.00 | 11.19 | -3.49 | -23.77% | 54 | 510 |
| 127.70 | -8.33 | -6.12% | 4 | 121 | 785.00 | 12.15 | -3.30 | -21.36% | 4 | 138 |
| 124.20 | -20.85 | -14.37% | 9 | 57 | 790.00 | 12.56 | -4.53 | -26.51% | 31 | 457 |
| 120.45 | +2.15 | +1.82% | 19 | 92 | 795.00 | 13.57 | -4.39 | -24.44% | 23 | 235 |
| 116.80 | +7.25 | +6.62% | 33 | 537 | 800.00 | 14.70 | -4.30 | -22.63% | 149 | 1,347 |
| 112.70 | +2.68 | +2.44% | 6 | 69 | 805.00 | 16.70 | -3.70 | -18.14% | 34 | 1,711 |
| 109.20 | +5.20 | +5.00% | 6 | 84 | 810.00 | 17.70 | -4.14 | -18.96% | 18 | 295 |
| 103.00 | +2.83 | +2.83% | 5 | 199 | 815.00 | 19.00 | -5.01 | -20.87% | 37 | 361 |
| 100.40 | +0.03 | +0.03% | 12 | 229 | 820.00 | 19.77 | -5.83 | -22.77% | 74 | 428 |
| 97.80 | -4.25 | -4.16% | 11 | 322 | 825.00 | 21.97 | -5.38 | -19.67% | 76 | 312 |
| 93.70 | +5.30 | +6.00% | 24 | 426 | 830.00 | 23.83 | -4.82 | -16.82% | 50 | 518 |
| 90.60 | +6.05 | +7.16% | 1 | 207 | 835.00 | 24.48 | -6.33 | -20.55% | 25 | 343 |
| 87.48 | +5.98 | +7.34% | 10 | 223 | 840.00 | 26.05 | -5.60 | -17.69% | 53 | 656 |
| 84.01 | +5.51 | +7.02% | 37 | 172 | 845.00 | 28.79 | -5.16 | -15.20% | 62 | 174 |
| 81.45 | +5.45 | +7.17% | 929 | 1,214 | 850.00 | 30.00 | -6.60 | -18.03% | 94 | 558 |
| 78.44 | +4.34 | +5.86% | 10 | 144 | 855.00 | 32.74 | -6.25 | -16.03% | 85 | 491 |
| 75.50 | +2.17 | +2.96% | 51 | 341 | 860.00 | 34.67 | -6.15 | -15.07% | 181 | 436 |
| 72.10 | +4.60 | +6.81% | 12 | 128 | 865.00 | 36.10 | -6.84 | -15.93% | 22 | 238 |
| 68.62 | +3.17 | +4.84% | 9 | 241 | 870.00 | 37.78 | -7.32 | -16.23% | 56 | 361 |
| 66.92 | +3.82 | +6.05% | 38 | 324 | 875.00 | 40.03 | -5.92 | -12.88% | 116 | 198 |
| 64.30 | +3.95 | +6.55% | 159 | 379 | 880.00 | 43.78 | -6.50 | -12.93% | 84 | 253 |
| 60.40 | +2.40 | +4.14% | 84 | 282 | 885.00 | 45.90 | -7.10 | -13.40% | 73 | 222 |
| 59.15 | +3.50 | +6.29% | 253 | 467 | 890.00 | 48.45 | -7.63 | -13.61% | 89 | 362 |
| 56.50 | +2.61 | +4.84% | 178 | 444 | 895.00 | 49.80 | -8.75 | -14.94% | 198 | 116 |
| 54.00 | +2.92 | +5.72% | 1,252 | 1,892 | 900.00 | 52.37 | -8.63 | -14.15% | 1,198 | 2,041 |
| 50.75 | +1.84 | +3.76% | 231 | 338 | 905.00 | 57.00 | -6.50 | -10.24% | 49 | 92 |
| 49.50 | +3.25 | +7.03% | 237 | 401 | 910.00 | 59.02 | -3.98 | -6.32% | 69 | 211 |
| 46.65 | +1.70 | +3.78% | 85 | 390 | 915.00 | 61.90 | -10.48 | -14.48% | 23 | 26 |
| 44.20 | +1.26 | +2.93% | 134 | 1,017 | 920.00 | 64.78 | -8.13 | -11.15% | 31 | 321 |
| 42.85 | +1.89 | +4.61% | 80 | 1,174 | 925.00 | 68.89 | -4.53 | -6.17% | 4 | 25 |
| 40.19 | +1.14 | +2.92% | 39 | 426 | 930.00 | 72.42 | -5.48 | -7.03% | 4 | 29 |
| 39.03 | +1.48 | +3.94% | 24 | 142 | 935.00 | 74.00 | -2.40 | -3.14% | 4 | 116 |
| 36.45 | -0.05 | -0.14% | 66 | 261 | 940.00 | 77.87 | -9.18 | -10.55% | 8 | 121 |
| 35.49 | +1.54 | +4.54% | 18 | 157 | 945.00 | 79.70 | +2.45 | +3.17% | 21 | 8 |
| 34.38 | +1.93 | +5.95% | 323 | 903 | 950.00 | 83.48 | -7.02 | -7.76% | 55 | 99 |
| 32.23 | +1.23 | +3.97% | 16 | 416 | 955.00 | 89.45 | 0.00 | - | 2 | 3 |
| 30.68 | +1.09 | +3.68% | 30 | 240 | 960.00 | 91.34 | +3.59 | +4.09% | 4 | 107 |
| 29.20 | +0.90 | +3.18% | 15 | 105 | 965.00 | 88.05 | -6.60 | -6.97% | 1 | 180 |
| 28.25 | +1.40 | +5.21% | 67 | 575 | 970.00 | 93.60 | -11.20 | -10.69% | 4 | 300 |
| 26.15 | +0.55 | +2.15% | 55 | 601 | 975.00 | 99.79 | -8.19 | -7.58% | 10 | 501 |
| 25.00 | +1.05 | +4.38% | 34 | 612 | 980.00 | 108.50 | 0.00 | - | 1 | 4 |
| 23.87 | +0.77 | +3.33% | 34 | 150 | 985.00 | 116.00 | 0.00 | - | 59 | 39 |
| 22.16 | -0.36 | -1.60% | 59 | 142 | 990.00 | 113.33 | -7.07 | -5.87% | 2 | 12 |
| 22.00 | +1.00 | +4.76% | 33 | 302 | 995.00 | 125.60 | 0.00 | - | 2 | 5 |
| 20.50 | +0.30 | +1.49% | 603 | 2,820 | 1,000.00 | 120.00 | -11.50 | -8.75% | 20 | 29 |
| 19.29 | -0.16 | -0.82% | 35 | 129 | 1,005.00 | 131.05 | 0.00 | - | 2 | 1 |
| 18.05 | -0.45 | -2.43% | 19 | 206 | 1,010.00 | 137.90 | 0.00 | - | 4 | 5 |
| 17.46 | -0.48 | -2.68% | 32 | 195 | 1,015.00 | 142.25 | 0.00 | - | 6 | 1 |
| 16.50 | +0.05 | +0.30% | 294 | 321 | 1,020.00 | 143.40 | 0.00 | - | 2 | 4 |
| 15.78 | -0.62 | -3.78% | 21 | 162 | 1,025.00 | 145.00 | -5.20 | -3.46% | 2 | 11 |
| 14.90 | 0.00 | - | 802 | 790 | 1,030.00 | 153.55 | 0.00 | - | 10 | 7 |
| 14.50 | 0.00 | - | 14 | 62 | 1,035.00 | - | - | - | - | - |
| 13.25 | -0.25 | -1.85% | 11 | 327 | 1,040.00 | 162.25 | 0.00 | - | 15 | 13 |
| 12.77 | +0.22 | +1.75% | 15 | 44 | 1,045.00 | 170.40 | 0.00 | - | 3 | 8 |
| 11.75 | -0.21 | -1.76% | 549 | 589 | 1,050.00 | 168.30 | 0.00 | - | 2 | 3 |
| 11.35 | -0.45 | -3.81% | 11 | 65 | 1,055.00 | 174.50 | 0.00 | - | 2 | 1 |
| 10.91 | -0.14 | -1.27% | 30 | 86 | 1,060.00 | 166.00 | 0.00 | - | - | 2 |
| 10.26 | -0.64 | -5.87% | 3 | 82 | 1,065.00 | 180.75 | 0.00 | - | 2 | 1 |
| 10.23 | -0.15 | -1.45% | 9 | 52 | 1,070.00 | 192.35 | 0.00 | - | 7 | 3 |
| 9.50 | 0.00 | - | 11 | 160 | 1,075.00 | 213.31 | 0.00 | - | - | 1 |
| 8.65 | -0.72 | -7.68% | 121 | 339 | 1,080.00 | 189.00 | +14.70 | +8.43% | 2 | 0 |
| 8.75 | -0.05 | -0.57% | 103 | 38 | 1,085.00 | - | - | - | - | - |
| 8.33 | +0.33 | +4.12% | 6 | 52 | 1,090.00 | 183.55 | 0.00 | - | - | 4 |
| 8.00 | +0.50 | +6.67% | 8 | 24 | 1,095.00 | - | - | - | - | - |
| 7.24 | -0.23 | -3.08% | 332 | 1,783 | 1,100.00 | 207.50 | +16.50 | +8.64% | 2 | 3 |
| 7.70 | +0.35 | +4.76% | 8 | 86 | 1,105.00 | - | - | - | - | - |
| 6.30 | -0.35 | -5.26% | 68 | 69 | 1,110.00 | 286.19 | 0.00 | - | - | 1 |
| 6.00 | -0.45 | -6.98% | 7 | 53 | 1,115.00 | - | - | - | - | - |
| 6.15 | +0.05 | +0.82% | 17 | 68 | 1,120.00 | 295.95 | 0.00 | - | - | 1 |
| 6.80 | +0.80 | +13.33% | 1 | 33 | 1,125.00 | - | - | - | - | - |
| 6.95 | +1.05 | +17.80% | 1 | 58 | 1,130.00 | 255.41 | 0.00 | - | 2 | 11 |
| 5.90 | 0.00 | - | 2 | 13 | 1,135.00 | - | - | - | - | - |
| 4.65 | -0.92 | -16.52% | 6 | 11 | 1,140.00 | 300.07 | 0.00 | - | - | 0 |
| 4.59 | -2.26 | -32.99% | 1 | 26 | 1,145.00 | - | - | - | - | - |
| 4.20 | -0.35 | -7.69% | 112 | 2,550 | 1,150.00 | - | - | - | - | - |
| 4.65 | +0.20 | +4.49% | 4 | 69 | 1,155.00 | - | - | - | - | - |
| 3.90 | -0.30 | -7.14% | 33 | 29 | 1,160.00 | 274.55 | 0.00 | - | 2 | 2 |
| 3.80 | -0.15 | -3.80% | 12 | 44 | 1,165.00 | - | - | - | - | - |
| 3.65 | -0.15 | -3.95% | 21 | 33 | 1,170.00 | - | - | - | - | - |
| 3.30 | -0.10 | -2.94% | 9 | 19 | 1,180.00 | 292.95 | 0.00 | - | 2 | 1 |
| 3.05 | -0.85 | -21.79% | 4 | 48 | 1,190.00 | - | - | - | - | - |
| 2.70 | -0.16 | -5.59% | 129 | 425 | 1,200.00 | 314.50 | 0.00 | - | 1 | 1 |
| 2.69 | -0.19 | -6.60% | 6 | 24 | 1,210.00 | - | - | - | - | - |
| 2.65 | +0.10 | +3.92% | 5 | 97 | 1,220.00 | - | - | - | - | - |
| 2.08 | -0.32 | -13.33% | 26 | 23 | 1,230.00 | 353.81 | 0.00 | - | - | 0 |
| 1.85 | -0.35 | -15.91% | 13 | 37 | 1,240.00 | - | - | - | - | - |
| 1.80 | -0.10 | -5.26% | 64 | 306 | 1,250.00 | 377.40 | 0.00 | - | - | 0 |
| 1.57 | -0.38 | -19.49% | 24 | 22 | 1,260.00 | - | - | - | - | - |
| 1.99 | +0.10 | +5.29% | 4 | 18 | 1,270.00 | 395.50 | 0.00 | - | - | 0 |
| 1.46 | -0.14 | -8.75% | 26 | 33 | 1,280.00 | - | - | - | - | - |
| 1.33 | -0.12 | -8.28% | 4 | 14 | 1,290.00 | - | - | - | - | - |
| 1.15 | -0.14 | -10.85% | 136 | 749 | 1,300.00 | 475.16 | 0.00 | - | 2 | 0 |
| 1.32 | -0.20 | -13.16% | 3 | 35 | 1,310.00 | - | - | - | - | - |
| 1.02 | -0.12 | -10.53% | 11 | 23 | 1,320.00 | 495.25 | 0.00 | - | - | 0 |
| 1.04 | 0.00 | - | 7 | 23 | 1,330.00 | - | - | - | - | - |
| 0.88 | -0.36 | -29.03% | 7 | 24 | 1,340.00 | - | - | - | - | - |
| 0.87 | -0.01 | -1.14% | 9 | 120 | 1,350.00 | 477.25 | 0.00 | - | - | 0 |
| 0.80 | -0.26 | -24.53% | 3 | 11 | 1,360.00 | 515.67 | 0.00 | - | - | 0 |
| 0.80 | +0.03 | +3.90% | 4 | 18 | 1,370.00 | 495.46 | 0.00 | - | - | 0 |
| 0.88 | +0.18 | +25.71% | 2 | 53 | 1,380.00 | - | - | - | - | - |
| 0.83 | +0.17 | +25.76% | 1 | 67 | 1,390.00 | - | - | - | - | - |
| 0.55 | -0.14 | -20.29% | 26 | 83 | 1,400.00 | 557.54 | 0.00 | - | - | 0 |
| 0.42 | -0.07 | -14.29% | 8 | 61 | 1,450.00 | - | - | - | - | - |
| 0.34 | -0.01 | -2.86% | 107 | 182 | 1,500.00 | - | - | - | - | - |
| 0.28 | +0.03 | +12.00% | 1 | 77 | 1,550.00 | - | - | - | - | - |
| 0.19 | +0.02 | +11.76% | 28 | 696 | 1,600.00 | 727.90 | 0.00 | - | 2 | 0 |
| 0.12 | -0.02 | -14.29% | 300 | 56 | 1,650.00 | - | - | - | - | - |
| 0.14 | +0.03 | +27.27% | 8 | 197 | 1,700.00 | - | - | - | - | - |
| 0.08 | -0.04 | -33.33% | 114 | 1,205 | 1,750.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.