Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,286.88 +9.37 (+0.18%) Dow
38,617.45 -68.87 (-0.18%) Nasdaq
16,833.57 +98.56 (+0.59%) Bitcoin USD
69,692.98 +1,579.05 (+2.32%) CMC Crypto 200
1,506.09 +38.15 (+2.60%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Strike:1040.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01040000 | 2024-06-03 9:45AM EDT | 2024-06-07 | 98.57 | 100.50 | 102.70 | +34.17 | +53.06% | 154 | 1,222 | 72.04% |
| NVDA240614C01040000 | 2024-06-03 9:33AM EDT | 2024-06-14 | 111.00 | 107.50 | 109.15 | +34.00 | +44.74% | 13 | 712 | 59.45% |
| NVDA240621C01040000 | 2024-06-03 9:37AM EDT | 2024-06-21 | 117.25 | 112.10 | 114.35 | +33.25 | +39.58% | 363 | 1,740 | 53.85% |
| NVDA240628C01040000 | 2024-06-03 9:39AM EDT | 2024-06-28 | 122.00 | 120.35 | 121.60 | +33.89 | +38.46% | 1 | 389 | 54.33% |
| NVDA240705C01040000 | 2024-05-31 3:28PM EDT | 2024-07-05 | 90.75 | 121.40 | 124.80 | 0.00 | - | 8 | 192 | 50.17% |
| NVDA240719C01040000 | 2024-06-03 9:47AM EDT | 2024-07-19 | 135.03 | 134.95 | 136.45 | +31.33 | +30.21% | 13 | 3,927 | 51.35% |
| NVDA240816C01040000 | 2024-05-31 3:31PM EDT | 2024-08-16 | 156.45 | 153.85 | 155.40 | +33.83 | +27.59% | 19 | 667 | 51.23% |
| NVDA240920C01040000 | 2024-06-03 9:44AM EDT | 2024-09-20 | 179.15 | 178.25 | 180.20 | +27.15 | +17.86% | 1 | 529 | 53.32% |
| NVDA241018C01040000 | 2024-05-31 2:07PM EDT | 2024-10-18 | 156.05 | 191.60 | 196.85 | 0.00 | - | 77 | 288 | 53.53% |
| NVDA241115C01040000 | 2024-06-03 9:47AM EDT | 2024-11-15 | 211.50 | 206.85 | 212.55 | +45.05 | +27.07% | 1 | 973 | 54.36% |
| NVDA241220C01040000 | 2024-06-03 9:34AM EDT | 2024-12-20 | 228.08 | 226.85 | 228.20 | +31.48 | +16.01% | 1 | 211 | 55.19% |
| NVDA250117C01040000 | 2024-05-31 3:31PM EDT | 2025-01-17 | 204.45 | 234.05 | 237.05 | 0.00 | - | 256 | 472 | 54.14% |
| NVDA250221C01040000 | 2024-05-30 12:06PM EDT | 2025-02-21 | 253.00 | 247.05 | 252.90 | 0.00 | - | 1 | 252 | 54.52% |
| NVDA250321C01040000 | 2024-06-03 9:33AM EDT | 2025-03-21 | 259.90 | 260.55 | 263.15 | +31.49 | +13.79% | 6 | 358 | 55.04% |
| NVDA250620C01040000 | 2024-06-03 9:37AM EDT | 2025-06-20 | 294.00 | 291.50 | 294.10 | +35.20 | +13.60% | 4 | 352 | 55.38% |
| NVDA250919C01040000 | 2024-05-30 3:43PM EDT | 2025-09-19 | 299.90 | 316.00 | 322.55 | 0.00 | - | 3 | 111 | 55.44% |
| NVDA251219C01040000 | 2024-05-29 3:55PM EDT | 2025-12-19 | 351.62 | 339.95 | 348.15 | 0.00 | - | 11 | 97 | 55.68% |
| NVDA260116C01040000 | 2024-05-30 1:08PM EDT | 2026-01-16 | 351.65 | 352.00 | 354.30 | 0.00 | - | 1 | 154 | 56.11% |
| NVDA260618C01040000 | 2024-05-29 12:31PM EDT | 2026-06-18 | 392.04 | 387.75 | 391.55 | 0.00 | - | 4 | 22 | 56.40% |
| NVDA261218C01040000 | 2024-05-30 11:13AM EDT | 2026-12-18 | 424.48 | 425.70 | 431.20 | 0.00 | - | 1 | 56 | 56.72% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01040000 | 2024-06-03 9:50AM EDT | 2024-06-07 | 2.15 | 2.02 | 2.08 | -6.25 | -74.49% | 1,174 | 2,452 | 50.71% |
| NVDA240614P01040000 | 2024-06-03 9:50AM EDT | 2024-06-14 | 9.20 | 8.75 | 9.05 | -9.60 | -51.06% | 295 | 628 | 50.06% |
| NVDA240621P01040000 | 2024-06-03 9:50AM EDT | 2024-06-21 | 13.00 | 13.00 | 13.30 | -10.50 | -44.68% | 223 | 1,784 | 46.38% |
| NVDA240628P01040000 | 2024-06-03 9:45AM EDT | 2024-06-28 | 17.27 | 16.60 | 17.25 | -12.08 | -41.16% | 8 | 513 | 44.28% |
| NVDA240705P01040000 | 2024-06-03 9:41AM EDT | 2024-07-05 | 20.00 | 19.20 | 19.95 | -15.07 | -42.97% | 18 | 119 | 41.98% |
| NVDA240712P01040000 | 2024-05-31 1:26PM EDT | 2024-07-12 | 40.87 | 23.20 | 24.15 | 0.00 | - | 13 | 12 | 41.77% |
| NVDA240719P01040000 | 2024-06-03 9:43AM EDT | 2024-07-19 | 27.55 | 28.35 | 28.75 | -14.30 | -34.17% | 19 | 500 | 42.09% |
| NVDA240816P01040000 | 2024-05-31 3:58PM EDT | 2024-08-16 | 57.30 | 43.00 | 43.55 | 0.00 | - | 63 | 575 | 41.94% |
| NVDA240920P01040000 | 2024-05-31 2:29PM EDT | 2024-09-20 | 83.20 | 63.55 | 64.25 | 0.00 | - | 73 | 387 | 44.14% |
| NVDA241018P01040000 | 2024-05-31 12:22PM EDT | 2024-10-18 | 72.37 | 73.10 | 74.20 | -23.63 | -24.61% | 1 | 88 | 43.40% |
| NVDA241115P01040000 | 2024-05-31 12:21PM EDT | 2024-11-15 | 106.50 | 82.55 | 83.60 | 0.00 | - | 2 | 169 | 42.98% |
| NVDA241220P01040000 | 2024-05-31 2:44PM EDT | 2024-12-20 | 112.30 | 95.05 | 95.85 | 0.00 | - | 22 | 450 | 43.08% |
| NVDA250117P01040000 | 2024-05-31 12:51PM EDT | 2025-01-17 | 122.70 | 101.55 | 102.45 | 0.00 | - | 23 | 394 | 42.38% |
| NVDA250221P01040000 | 2024-05-31 12:30PM EDT | 2025-02-21 | 133.90 | 110.80 | 111.95 | 0.00 | - | 3 | 22 | 42.17% |
| NVDA250321P01040000 | 2024-06-03 9:38AM EDT | 2025-03-21 | 117.00 | 116.95 | 118.25 | -15.00 | -11.36% | 2 | 76 | 41.80% |
| NVDA250620P01040000 | 2024-05-31 10:50AM EDT | 2025-06-20 | 152.40 | 136.30 | 137.60 | 0.00 | - | 2 | 211 | 41.05% |
| NVDA250919P01040000 | 2024-05-24 2:16PM EDT | 2025-09-19 | 174.45 | 153.20 | 155.90 | 0.00 | - | 3 | 18 | 40.78% |
| NVDA251219P01040000 | 2024-05-29 9:36AM EDT | 2025-12-19 | 173.95 | 168.10 | 170.00 | 0.00 | - | 5 | 42 | 40.09% |
| NVDA260116P01040000 | 2024-05-30 10:12AM EDT | 2026-01-16 | 172.60 | 172.25 | 174.10 | 0.00 | - | 2 | 414 | 39.91% |
| NVDA260618P01040000 | 2024-05-30 10:41AM EDT | 2026-06-18 | 196.95 | 193.65 | 195.85 | 0.00 | - | 4 | 8 | 39.28% |
| NVDA261218P01040000 | 2024-05-31 1:58PM EDT | 2026-12-18 | 232.76 | 213.00 | 218.50 | 0.00 | - | 1 | 33 | 38.66% |
© 2024 Yahoo. All rights reserved.