Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,288.81 +11.30 (+0.21%) Dow
38,632.35 -53.97 (-0.14%) Nasdaq
16,831.78 +96.77 (+0.58%) Bitcoin USD
69,689.99 +1,651.35 (+2.43%) CMC Crypto 200
1,506.30 +38.37 (+2.61%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Strike:1050.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01050000 | 2024-06-03 9:54AM EDT | 2024-06-07 | 92.00 | 89.00 | 92.50 | +33.95 | +60.02% | 570 | 3,116 | 66.68% |
| NVDA240614C01050000 | 2024-06-03 9:53AM EDT | 2024-06-14 | 96.58 | 95.45 | 97.40 | +26.58 | +38.09% | 251 | 4,003 | 53.60% |
| NVDA240621C01050000 | 2024-06-03 9:53AM EDT | 2024-06-21 | 103.60 | 104.35 | 106.80 | +27.60 | +36.32% | 506 | 7,796 | 54.35% |
| NVDA240628C01050000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 83.76 | 106.95 | 109.30 | 0.00 | - | 178 | 277 | 50.29% |
| NVDA240705C01050000 | 2024-06-03 9:32AM EDT | 2024-07-05 | 114.60 | 110.00 | 112.75 | +33.27 | +40.91% | 16 | 102 | 47.71% |
| NVDA240712C01050000 | 2024-05-31 12:14PM EDT | 2024-07-12 | 85.03 | 120.60 | 123.75 | 0.00 | - | 1 | 1 | 50.74% |
| NVDA240719C01050000 | 2024-06-03 9:49AM EDT | 2024-07-19 | 127.45 | 126.00 | 128.50 | +24.50 | +23.80% | 14 | 2,794 | 50.40% |
| NVDA240816C01050000 | 2024-06-03 9:42AM EDT | 2024-08-16 | 146.90 | 145.35 | 148.05 | +28.40 | +23.97% | 19 | 1,659 | 50.53% |
| NVDA240920C01050000 | 2024-06-03 9:44AM EDT | 2024-09-20 | 173.24 | 170.00 | 172.15 | +25.24 | +17.05% | 65 | 29,975 | 52.48% |
| NVDA241018C01050000 | 2024-06-03 9:50AM EDT | 2024-10-18 | 186.70 | 186.65 | 190.85 | +24.10 | +14.82% | 1 | 346 | 53.74% |
| NVDA241115C01050000 | 2024-06-03 9:37AM EDT | 2024-11-15 | 206.39 | 197.30 | 199.45 | +26.99 | +15.04% | 2 | 767 | 52.41% |
| NVDA241220C01050000 | 2024-06-03 9:47AM EDT | 2024-12-20 | 221.55 | 219.25 | 222.20 | +29.00 | +15.06% | 39 | 2,025 | 54.82% |
| NVDA250117C01050000 | 2024-05-31 3:41PM EDT | 2025-01-17 | 203.20 | 224.30 | 227.85 | 0.00 | - | 265 | 979 | 52.97% |
| NVDA250221C01050000 | 2024-05-31 3:28PM EDT | 2025-02-21 | 213.80 | 242.95 | 247.70 | 0.00 | - | 1,532 | 703 | 54.74% |
| NVDA250620C01050000 | 2024-05-31 12:37PM EDT | 2025-06-20 | 244.80 | 280.90 | 284.95 | 0.00 | - | 5 | 632 | 54.26% |
| NVDA251219C01050000 | 2024-05-30 10:06AM EDT | 2025-12-19 | 352.89 | 337.55 | 343.30 | 0.00 | - | 35 | 140 | 55.91% |
| NVDA260116C01050000 | 2024-05-31 2:22PM EDT | 2026-01-16 | 309.30 | 343.20 | 349.90 | 0.00 | - | 15 | 493 | 55.76% |
| NVDA260618C01050000 | 2024-05-31 11:57AM EDT | 2026-06-18 | 347.63 | 375.70 | 383.75 | 0.00 | - | 3 | 165 | 55.46% |
| NVDA261218C01050000 | 2024-05-31 1:49PM EDT | 2026-12-18 | 385.64 | 412.00 | 427.75 | 0.00 | - | 9 | 1,179 | 56.04% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01050000 | 2024-06-03 9:54AM EDT | 2024-06-07 | 2.85 | 2.88 | 2.96 | -7.85 | -73.16% | 2,645 | 5,886 | 50.23% |
| NVDA240614P01050000 | 2024-06-03 9:53AM EDT | 2024-06-14 | 11.36 | 11.80 | 12.00 | -10.74 | -47.86% | 442 | 1,749 | 51.59% |
| NVDA240621P01050000 | 2024-06-03 9:54AM EDT | 2024-06-21 | 15.55 | 14.90 | 15.80 | -11.45 | -42.41% | 162 | 2,527 | 46.29% |
| NVDA240628P01050000 | 2024-06-03 9:52AM EDT | 2024-06-28 | 20.93 | 21.00 | 21.70 | -12.02 | -36.48% | 86 | 532 | 45.94% |
| NVDA240705P01050000 | 2024-06-03 9:45AM EDT | 2024-07-05 | 22.51 | 22.65 | 23.40 | -11.69 | -34.18% | 54 | 295 | 42.35% |
| NVDA240712P01050000 | 2024-05-31 11:36AM EDT | 2024-07-12 | 25.80 | 27.20 | 27.95 | -17.52 | -40.44% | 1 | 33 | 42.19% |
| NVDA240719P01050000 | 2024-06-03 9:52AM EDT | 2024-07-19 | 33.20 | 32.45 | 33.00 | -11.75 | -26.14% | 84 | 1,738 | 42.64% |
| NVDA240816P01050000 | 2024-06-03 9:54AM EDT | 2024-08-16 | 47.35 | 46.50 | 47.25 | -14.05 | -22.88% | 14 | 524 | 41.78% |
| NVDA240920P01050000 | 2024-05-31 3:10PM EDT | 2024-09-20 | 86.25 | 69.85 | 71.20 | 0.00 | - | 118 | 2,162 | 45.23% |
| NVDA241018P01050000 | 2024-05-31 3:31PM EDT | 2024-10-18 | 75.85 | 78.90 | 80.10 | -18.15 | -19.31% | 1 | 89 | 43.89% |
| NVDA241115P01050000 | 2024-06-03 9:37AM EDT | 2024-11-15 | 86.40 | 88.75 | 89.85 | -9.62 | -10.02% | 10 | 128 | 43.50% |
| NVDA241220P01050000 | 2024-06-03 9:48AM EDT | 2024-12-20 | 99.70 | 102.10 | 103.20 | -16.85 | -14.46% | 4 | 762 | 43.84% |
| NVDA250117P01050000 | 2024-06-03 9:37AM EDT | 2025-01-17 | 104.70 | 106.15 | 107.30 | -19.25 | -15.53% | 3 | 384 | 42.32% |
| NVDA250221P01050000 | 2024-05-31 3:50PM EDT | 2025-02-21 | 128.10 | 117.35 | 118.75 | 0.00 | - | 3 | 49 | 42.63% |
| NVDA250620P01050000 | 2024-05-31 1:01PM EDT | 2025-06-20 | 161.00 | 143.15 | 144.60 | 0.00 | - | 36 | 227 | 41.42% |
| NVDA251219P01050000 | 2024-05-24 2:54PM EDT | 2025-12-19 | 195.00 | 175.50 | 177.55 | 0.00 | - | 2 | 45 | 40.45% |
| NVDA260116P01050000 | 2024-06-03 9:50AM EDT | 2026-01-16 | 177.93 | 178.40 | 180.75 | -12.72 | -6.67% | 9 | 1,119 | 40.09% |
| NVDA260618P01050000 | 2024-05-31 10:32AM EDT | 2026-06-18 | 214.45 | 200.20 | 202.45 | 0.00 | - | 2 | 74 | 39.40% |
| NVDA261218P01050000 | 2024-05-30 3:11PM EDT | 2026-12-18 | 223.12 | 218.70 | 225.95 | 0.00 | - | 10 | 88 | 38.87% |
© 2024 Yahoo. All rights reserved.