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
69,517.66 +1,522.12 (+2.24%) CMC Crypto 200
1,492.58 +24.64 (+1.68%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1080.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01080000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 38.00 | 0.00 | 0.00 | 0.00 | - | 7,994 | 2,031 | 0.00% |
| NVDA240614C01080000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 51.14 | 0.00 | 0.00 | 0.00 | - | 934 | 846 | 0.00% |
| NVDA240621C01080000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 57.89 | 0.00 | 0.00 | 0.00 | - | 1,561 | 1,817 | 0.00% |
| NVDA240628C01080000 | 2024-05-31 3:53PM EDT | 2024-06-28 | 68.82 | 0.00 | 0.00 | 0.00 | - | 146 | 119 | 0.00% |
| NVDA240705C01080000 | 2024-05-31 3:50PM EDT | 2024-07-05 | 73.25 | 0.00 | 0.00 | 0.00 | - | 69 | 57 | 0.00% |
| NVDA240712C01080000 | 2024-05-31 3:32PM EDT | 2024-07-12 | 75.00 | 0.00 | 0.00 | 0.00 | - | 117 | 94 | 0.00% |
| NVDA240719C01080000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1,494 | 2,079 | 0.00% |
| NVDA240816C01080000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 103.35 | 0.00 | 0.00 | 0.00 | - | 225 | 1,012 | 0.00% |
| NVDA240920C01080000 | 2024-05-31 3:57PM EDT | 2024-09-20 | 131.26 | 0.00 | 0.00 | 0.00 | - | 342 | 722 | 0.00% |
| NVDA241018C01080000 | 2024-05-31 3:49PM EDT | 2024-10-18 | 150.00 | 0.00 | 0.00 | 0.00 | - | 83 | 151 | 0.00% |
| NVDA241115C01080000 | 2024-05-31 3:00PM EDT | 2024-11-15 | 153.20 | 0.00 | 0.00 | 0.00 | - | 47 | 177 | 0.00% |
| NVDA241220C01080000 | 2024-05-31 3:40PM EDT | 2024-12-20 | 176.70 | 0.00 | 0.00 | 0.00 | - | 54 | 546 | 0.00% |
| NVDA250117C01080000 | 2024-05-31 3:44PM EDT | 2025-01-17 | 190.00 | 0.00 | 0.00 | 0.00 | - | 80 | 524 | 0.00% |
| NVDA250221C01080000 | 2024-05-30 11:41AM EDT | 2025-02-21 | 232.16 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| NVDA250321C01080000 | 2024-05-31 12:50PM EDT | 2025-03-21 | 200.85 | 0.00 | 0.00 | 0.00 | - | 8 | 152 | 0.00% |
| NVDA250620C01080000 | 2024-05-31 1:27PM EDT | 2025-06-20 | 240.50 | 0.00 | 0.00 | 0.00 | - | 23 | 535 | 0.00% |
| NVDA250919C01080000 | 2024-05-31 2:41PM EDT | 2025-09-19 | 266.18 | 0.00 | 0.00 | 0.00 | - | 18 | 39 | 0.00% |
| NVDA251219C01080000 | 2024-05-31 12:16PM EDT | 2025-12-19 | 285.00 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.00% |
| NVDA260116C01080000 | 2024-05-31 1:49PM EDT | 2026-01-16 | 298.73 | 0.00 | 0.00 | 0.00 | - | 7 | 49 | 0.00% |
| NVDA260618C01080000 | 2024-05-31 12:16PM EDT | 2026-06-18 | 330.00 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| NVDA261218C01080000 | 2024-05-31 2:52PM EDT | 2026-12-18 | 370.79 | 0.00 | 0.00 | 0.00 | - | 17 | 155 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01080000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 20.98 | 0.00 | 0.00 | 0.00 | - | 14,328 | 3,481 | 3.13% |
| NVDA240614P01080000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 34.00 | 0.00 | 0.00 | 0.00 | - | 704 | 534 | 1.56% |
| NVDA240621P01080000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 39.80 | 0.00 | 0.00 | 0.00 | - | 2,064 | 1,087 | 1.56% |
| NVDA240628P01080000 | 2024-05-31 3:53PM EDT | 2024-06-28 | 42.56 | 0.00 | 0.00 | 0.00 | - | 161 | 305 | 1.56% |
| NVDA240705P01080000 | 2024-05-31 3:20PM EDT | 2024-07-05 | 52.05 | 0.00 | 0.00 | 0.00 | - | 65 | 55 | 0.78% |
| NVDA240712P01080000 | 2024-05-31 3:51PM EDT | 2024-07-12 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.78% |
| NVDA240719P01080000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 58.90 | 0.00 | 0.00 | 0.00 | - | 543 | 535 | 0.78% |
| NVDA240816P01080000 | 2024-05-31 3:45PM EDT | 2024-08-16 | 73.05 | 0.00 | 0.00 | 0.00 | - | 127 | 321 | 0.78% |
| NVDA240920P01080000 | 2024-05-31 3:29PM EDT | 2024-09-20 | 100.00 | 0.00 | 0.00 | 0.00 | - | 224 | 186 | 0.78% |
| NVDA241018P01080000 | 2024-05-31 3:39PM EDT | 2024-10-18 | 107.94 | 0.00 | 0.00 | 0.00 | - | 68 | 70 | 0.39% |
| NVDA241115P01080000 | 2024-05-31 3:50PM EDT | 2024-11-15 | 114.80 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 0.39% |
| NVDA241220P01080000 | 2024-05-31 3:40PM EDT | 2024-12-20 | 129.60 | 0.00 | 0.00 | 0.00 | - | 90 | 207 | 0.39% |
| NVDA250117P01080000 | 2024-05-31 3:51PM EDT | 2025-01-17 | 133.60 | 0.00 | 0.00 | 0.00 | - | 207 | 255 | 0.39% |
| NVDA250221P01080000 | 2024-05-29 3:58PM EDT | 2025-02-21 | 127.83 | 0.00 | 0.00 | 0.00 | - | 9 | 42 | 0.39% |
| NVDA250321P01080000 | 2024-05-31 3:32PM EDT | 2025-03-21 | 152.50 | 0.00 | 0.00 | 0.00 | - | 17 | 51 | 0.39% |
| NVDA250620P01080000 | 2024-05-31 3:36PM EDT | 2025-06-20 | 172.30 | 0.00 | 0.00 | 0.00 | - | 5 | 279 | 0.39% |
| NVDA250919P01080000 | 2024-05-29 9:39AM EDT | 2025-09-19 | 180.00 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.39% |
| NVDA251219P01080000 | 2024-05-30 9:55AM EDT | 2025-12-19 | 185.33 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.20% |
| NVDA260116P01080000 | 2024-05-31 12:12PM EDT | 2026-01-16 | 212.65 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 0.20% |
| NVDA260618P01080000 | 2024-05-14 11:34AM EDT | 2026-06-18 | 304.39 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.20% |
| NVDA261218P01080000 | 2024-05-31 10:13AM EDT | 2026-12-18 | 244.95 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.20% |
© 2024 Yahoo. All rights reserved.