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
69,075.38 +1,409.73 (+2.08%) CMC Crypto 200
1,490.70 +22.77 (+1.55%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1010.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01010000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 89.72 | 0.00 | 0.00 | 0.00 | - | 119 | 1,024 | 0.00% |
| NVDA240614C01010000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 100.50 | 0.00 | 0.00 | 0.00 | - | 107 | 445 | 0.00% |
| NVDA240621C01010000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 104.60 | 0.00 | 0.00 | 0.00 | - | 99 | 1,806 | 0.00% |
| NVDA240628C01010000 | 2024-05-31 3:31PM EDT | 2024-06-28 | 107.70 | 0.00 | 0.00 | 0.00 | - | 38 | 347 | 0.00% |
| NVDA240705C01010000 | 2024-05-31 10:33AM EDT | 2024-07-05 | 111.06 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA240712C01010000 | 2024-05-31 3:41PM EDT | 2024-07-12 | 120.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240719C01010000 | 2024-05-31 3:25PM EDT | 2024-07-19 | 122.00 | 0.00 | 0.00 | 0.00 | - | 29 | 758 | 0.00% |
| NVDA240816C01010000 | 2024-05-31 3:51PM EDT | 2024-08-16 | 147.00 | 0.00 | 0.00 | 0.00 | - | 86 | 508 | 0.00% |
| NVDA240920C01010000 | 2024-05-31 3:26PM EDT | 2024-09-20 | 168.05 | 0.00 | 0.00 | 0.00 | - | 300 | 599 | 0.00% |
| NVDA241018C01010000 | 2024-05-31 2:57PM EDT | 2024-10-18 | 175.25 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 0.00% |
| NVDA241115C01010000 | 2024-05-31 12:17PM EDT | 2024-11-15 | 185.39 | 0.00 | 0.00 | 0.00 | - | 7 | 704 | 0.00% |
| NVDA241220C01010000 | 2024-05-31 3:57PM EDT | 2024-12-20 | 212.60 | 0.00 | 0.00 | 0.00 | - | 93 | 235 | 0.00% |
| NVDA250117C01010000 | 2024-05-31 3:40PM EDT | 2025-01-17 | 223.00 | 0.00 | 0.00 | 0.00 | - | 199 | 475 | 0.00% |
| NVDA250221C01010000 | 2024-05-31 12:38PM EDT | 2025-02-21 | 224.40 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 0.00% |
| NVDA250620C01010000 | 2024-05-31 3:31PM EDT | 2025-06-20 | 274.45 | 0.00 | 0.00 | 0.00 | - | 1,216 | 784 | 0.00% |
| NVDA251219C01010000 | 2024-05-30 1:03PM EDT | 2025-12-19 | 360.35 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 0.00% |
| NVDA260116C01010000 | 2024-05-30 3:43PM EDT | 2026-01-16 | 346.85 | 0.00 | 0.00 | 0.00 | - | 8 | 140 | 0.00% |
| NVDA260618C01010000 | 2024-05-24 10:34AM EDT | 2026-06-18 | 328.00 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| NVDA261218C01010000 | 2024-05-31 12:18PM EDT | 2026-12-18 | 393.71 | 0.00 | 0.00 | 0.00 | - | 6 | 87 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01010000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4,377 | 2,730 | 12.50% |
| NVDA240614P01010000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 12.15 | 0.00 | 0.00 | 0.00 | - | 254 | 448 | 12.50% |
| NVDA240621P01010000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1,061 | 1,360 | 6.25% |
| NVDA240628P01010000 | 2024-05-31 3:48PM EDT | 2024-06-28 | 18.95 | 0.00 | 0.00 | 0.00 | - | 36 | 106 | 6.25% |
| NVDA240705P01010000 | 2024-05-31 1:09PM EDT | 2024-07-05 | 27.81 | 0.00 | 0.00 | 0.00 | - | 14 | 65 | 6.25% |
| NVDA240712P01010000 | 2024-05-31 3:32PM EDT | 2024-07-12 | 27.97 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 6.25% |
| NVDA240719P01010000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 29.49 | 0.00 | 0.00 | 0.00 | - | 52 | 284 | 6.25% |
| NVDA240816P01010000 | 2024-05-31 2:34PM EDT | 2024-08-16 | 49.44 | 0.00 | 0.00 | 0.00 | - | 48 | 177 | 3.13% |
| NVDA240920P01010000 | 2024-05-31 2:15PM EDT | 2024-09-20 | 70.10 | 0.00 | 0.00 | 0.00 | - | 8 | 336 | 3.13% |
| NVDA241018P01010000 | 2024-05-31 11:26AM EDT | 2024-10-18 | 76.00 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 3.13% |
| NVDA241115P01010000 | 2024-05-31 9:49AM EDT | 2024-11-15 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 3.13% |
| NVDA241220P01010000 | 2024-05-31 12:52PM EDT | 2024-12-20 | 103.05 | 0.00 | 0.00 | 0.00 | - | 6 | 336 | 1.56% |
| NVDA250117P01010000 | 2024-05-31 1:16PM EDT | 2025-01-17 | 106.05 | 0.00 | 0.00 | 0.00 | - | 13 | 236 | 1.56% |
| NVDA250221P01010000 | 2024-05-31 3:20PM EDT | 2025-02-21 | 114.30 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 1.56% |
| NVDA250620P01010000 | 2024-05-28 10:37AM EDT | 2025-06-20 | 126.70 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 1.56% |
| NVDA251219P01010000 | 2024-05-28 10:58AM EDT | 2025-12-19 | 156.35 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 1.56% |
| NVDA260116P01010000 | 2024-05-31 1:11PM EDT | 2026-01-16 | 176.05 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 1.56% |
| NVDA260618P01010000 | 2024-05-31 1:45PM EDT | 2026-06-18 | 195.73 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 1.56% |
| NVDA261218P01010000 | 2024-05-28 1:54PM EDT | 2026-12-18 | 199.88 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.78% |
© 2024 Yahoo. All rights reserved.