Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,285.41 +7.90 (+0.15%) Dow
38,587.99 -98.33 (-0.25%) Nasdaq
16,841.36 +106.34 (+0.64%) Bitcoin USD
69,809.41 +1,698.02 (+2.49%) CMC Crypto 200
1,504.63 +36.69 (+2.50%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Strike:1030.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01030000 | 2024-06-03 9:43AM EDT | 2024-06-07 | 112.05 | 109.90 | 111.35 | +37.85 | +51.01% | 52 | 499 | 73.03% |
| NVDA240614C01030000 | 2024-06-03 9:37AM EDT | 2024-06-14 | 121.65 | 112.90 | 118.05 | +36.95 | +43.62% | 2 | 395 | 57.61% |
| NVDA240621C01030000 | 2024-06-03 9:37AM EDT | 2024-06-21 | 126.00 | 122.35 | 124.35 | +35.40 | +39.07% | 23 | 2,069 | 57.09% |
| NVDA240628C01030000 | 2024-06-03 9:36AM EDT | 2024-06-28 | 128.95 | 123.70 | 125.30 | +28.72 | +28.65% | 11 | 288 | 50.11% |
| NVDA240705C01030000 | 2024-05-31 11:19AM EDT | 2024-07-05 | 101.30 | 130.60 | 132.85 | 0.00 | - | 20 | 24 | 51.48% |
| NVDA240712C01030000 | 2024-05-31 3:53PM EDT | 2024-07-12 | 110.81 | 133.70 | 136.40 | 0.00 | - | 2 | 1 | 50.69% |
| NVDA240719C01030000 | 2024-06-03 9:39AM EDT | 2024-07-19 | 144.03 | 142.15 | 143.45 | +28.68 | +24.86% | 6 | 742 | 51.59% |
| NVDA240816C01030000 | 2024-06-03 9:44AM EDT | 2024-08-16 | 158.72 | 157.75 | 159.50 | +25.22 | +18.89% | 16 | 640 | 50.43% |
| NVDA240920C01030000 | 2024-06-03 9:41AM EDT | 2024-09-20 | 188.40 | 186.70 | 188.05 | +30.52 | +19.33% | 12 | 380 | 54.36% |
| NVDA241018C01030000 | 2024-06-03 9:31AM EDT | 2024-10-18 | 195.72 | 197.70 | 201.30 | +26.27 | +15.50% | 2 | 215 | 53.39% |
| NVDA241115C01030000 | 2024-05-31 3:14PM EDT | 2024-11-15 | 182.10 | 208.00 | 215.95 | 0.00 | - | 42 | 905 | 53.20% |
| NVDA241220C01030000 | 2024-05-31 2:15PM EDT | 2024-12-20 | 194.70 | 228.75 | 230.50 | 0.00 | - | 57 | 152 | 54.15% |
| NVDA250117C01030000 | 2024-05-31 3:50PM EDT | 2025-01-17 | 216.95 | 241.85 | 243.50 | 0.00 | - | 145 | 543 | 54.74% |
| NVDA250221C01030000 | 2024-05-30 9:51AM EDT | 2025-02-21 | 270.50 | 252.60 | 255.85 | 0.00 | - | 2 | 155 | 54.29% |
| NVDA250620C01030000 | 2024-05-31 1:01PM EDT | 2025-06-20 | 257.45 | 294.65 | 297.10 | 0.00 | - | 22 | 83 | 54.99% |
| NVDA251219C01030000 | 2024-05-29 9:35AM EDT | 2025-12-19 | 344.50 | 346.20 | 350.10 | 0.00 | - | 3 | 183 | 55.63% |
| NVDA260116C01030000 | 2024-05-30 1:08PM EDT | 2026-01-16 | 356.25 | 356.85 | 359.90 | 0.00 | - | 6 | 63 | 56.30% |
| NVDA260618C01030000 | 2024-05-31 12:32PM EDT | 2026-06-18 | 350.57 | 390.35 | 394.50 | 0.00 | - | 1 | 45 | 56.18% |
| NVDA261218C01030000 | 2024-05-29 3:30PM EDT | 2026-12-18 | 442.26 | 429.40 | 435.10 | 0.00 | - | 1 | 65 | 56.72% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01030000 | 2024-06-03 9:45AM EDT | 2024-06-07 | 1.63 | 1.55 | 1.63 | -4.78 | -74.80% | 877 | 2,107 | 52.19% |
| NVDA240614P01030000 | 2024-06-03 9:45AM EDT | 2024-06-14 | 7.42 | 7.15 | 7.35 | -8.55 | -53.54% | 75 | 578 | 50.20% |
| NVDA240621P01030000 | 2024-06-03 9:46AM EDT | 2024-06-21 | 10.75 | 10.50 | 10.80 | -10.50 | -49.41% | 420 | 1,886 | 45.80% |
| NVDA240628P01030000 | 2024-06-03 9:42AM EDT | 2024-06-28 | 14.50 | 14.70 | 15.60 | -10.70 | -42.46% | 10 | 1,685 | 45.21% |
| NVDA240705P01030000 | 2024-06-03 9:45AM EDT | 2024-07-05 | 17.84 | 17.40 | 18.20 | -10.66 | -37.40% | 4 | 39 | 42.84% |
| NVDA240712P01030000 | 2024-05-31 2:59PM EDT | 2024-07-12 | 37.25 | 20.60 | 21.60 | 0.00 | - | 14 | 14 | 42.01% |
| NVDA240719P01030000 | 2024-06-03 9:41AM EDT | 2024-07-19 | 25.00 | 25.25 | 25.95 | -13.08 | -34.35% | 15 | 1,312 | 42.28% |
| NVDA240816P01030000 | 2024-06-03 9:38AM EDT | 2024-08-16 | 38.78 | 39.30 | 39.80 | -15.08 | -28.00% | 10 | 332 | 41.84% |
| NVDA240920P01030000 | 2024-06-03 9:39AM EDT | 2024-09-20 | 59.53 | 60.10 | 60.90 | -21.02 | -26.10% | 1 | 365 | 44.47% |
| NVDA241018P01030000 | 2024-05-31 1:05PM EDT | 2024-10-18 | 88.55 | 68.40 | 69.45 | 0.00 | - | 30 | 67 | 43.20% |
| NVDA241115P01030000 | 2024-06-03 9:41AM EDT | 2024-11-15 | 79.45 | 78.55 | 79.65 | -19.00 | -19.30% | 2 | 106 | 43.15% |
| NVDA241220P01030000 | 2024-05-31 3:46PM EDT | 2024-12-20 | 104.50 | 92.35 | 93.20 | 0.00 | - | 22 | 323 | 43.72% |
| NVDA250117P01030000 | 2024-05-31 12:45PM EDT | 2025-01-17 | 116.90 | 97.15 | 98.00 | 0.00 | - | 107 | 214 | 42.44% |
| NVDA250221P01030000 | 2024-05-31 3:26PM EDT | 2025-02-21 | 122.50 | 106.45 | 107.75 | 0.00 | - | 12 | 52 | 42.34% |
| NVDA250620P01030000 | 2024-05-31 1:02PM EDT | 2025-06-20 | 150.90 | 131.95 | 133.35 | 0.00 | - | 69 | 225 | 41.25% |
| NVDA251219P01030000 | 2024-05-29 10:42AM EDT | 2025-12-19 | 165.00 | 164.90 | 166.95 | 0.00 | - | 3 | 15 | 40.54% |
| NVDA260116P01030000 | 2024-05-31 11:57AM EDT | 2026-01-16 | 185.00 | 167.05 | 171.95 | 0.00 | - | 1 | 1,615 | 40.53% |
| NVDA260618P01030000 | 2024-03-19 10:51AM EDT | 2026-06-18 | 298.20 | 297.20 | 302.90 | 0.00 | - | 7 | 12 | 58.40% |
| NVDA261218P01030000 | 2024-05-31 12:19PM EDT | 2026-12-18 | 228.44 | 207.25 | 214.70 | 0.00 | - | 1 | 20 | 38.96% |
© 2024 Yahoo. All rights reserved.