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
68,990.72 +1,219.21 (+1.80%) CMC Crypto 200
1,490.77 +22.83 (+1.55%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1090.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01090000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 32.30 | 0.00 | 0.00 | 0.00 | - | 13,084 | 3,008 | 0.00% |
| NVDA240614C01090000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 46.60 | 0.00 | 0.00 | 0.00 | - | 2,788 | 1,700 | 0.00% |
| NVDA240621C01090000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 53.96 | 0.00 | 0.00 | 0.00 | - | 1,509 | 1,856 | 0.00% |
| NVDA240628C01090000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 60.50 | 0.00 | 0.00 | 0.00 | - | 219 | 195 | 0.00% |
| NVDA240705C01090000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 65.00 | 0.00 | 0.00 | 0.00 | - | 85 | 184 | 0.00% |
| NVDA240712C01090000 | 2024-05-31 3:40PM EDT | 2024-07-12 | 71.35 | 0.00 | 0.00 | 0.00 | - | 101 | 24 | 0.00% |
| NVDA240719C01090000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 77.58 | 0.00 | 0.00 | 0.00 | - | 300 | 446 | 0.00% |
| NVDA240816C01090000 | 2024-05-31 3:56PM EDT | 2024-08-16 | 98.60 | 0.00 | 0.00 | 0.00 | - | 721 | 804 | 0.00% |
| NVDA240920C01090000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 127.50 | 0.00 | 0.00 | 0.00 | - | 303 | 659 | 0.00% |
| NVDA241018C01090000 | 2024-05-31 3:59PM EDT | 2024-10-18 | 139.50 | 0.00 | 0.00 | 0.00 | - | 58 | 125 | 0.00% |
| NVDA241115C01090000 | 2024-05-31 3:55PM EDT | 2024-11-15 | 156.75 | 0.00 | 0.00 | 0.00 | - | 28 | 99 | 0.00% |
| NVDA241220C01090000 | 2024-05-31 3:57PM EDT | 2024-12-20 | 173.00 | 0.00 | 0.00 | 0.00 | - | 71 | 114 | 0.00% |
| NVDA250117C01090000 | 2024-05-31 3:31PM EDT | 2025-01-17 | 179.78 | 0.00 | 0.00 | 0.00 | - | 164 | 468 | 0.00% |
| NVDA250221C01090000 | 2024-05-31 10:41AM EDT | 2025-02-21 | 197.00 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| NVDA250620C01090000 | 2024-05-31 3:58PM EDT | 2025-06-20 | 237.76 | 0.00 | 0.00 | 0.00 | - | 16 | 293 | 0.00% |
| NVDA251219C01090000 | 2024-05-31 1:58PM EDT | 2025-12-19 | 284.15 | 0.00 | 0.00 | 0.00 | - | 32 | 151 | 0.00% |
| NVDA260116C01090000 | 2024-05-31 3:38PM EDT | 2026-01-16 | 298.38 | 0.00 | 0.00 | 0.00 | - | 7 | 120 | 0.00% |
| NVDA260618C01090000 | 2024-05-31 11:31AM EDT | 2026-06-18 | 331.55 | 0.00 | 0.00 | 0.00 | - | 10 | 114 | 0.00% |
| NVDA261218C01090000 | 2024-05-31 3:17PM EDT | 2026-12-18 | 372.10 | 0.00 | 0.00 | 0.00 | - | 18 | 38 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01090000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 25.50 | 0.00 | 0.00 | 0.00 | - | 10,542 | 2,695 | 1.56% |
| NVDA240614P01090000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 39.15 | 0.00 | 0.00 | 0.00 | - | 1,246 | 600 | 0.78% |
| NVDA240621P01090000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 45.10 | 0.00 | 0.00 | 0.00 | - | 2,047 | 860 | 0.78% |
| NVDA240628P01090000 | 2024-05-31 3:54PM EDT | 2024-06-28 | 47.95 | 0.00 | 0.00 | 0.00 | - | 158 | 158 | 0.39% |
| NVDA240705P01090000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 54.40 | 0.00 | 0.00 | 0.00 | - | 75 | 55 | 0.39% |
| NVDA240712P01090000 | 2024-05-31 1:26PM EDT | 2024-07-12 | 62.71 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.39% |
| NVDA240719P01090000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 62.10 | 0.00 | 0.00 | 0.00 | - | 1,049 | 1,097 | 0.39% |
| NVDA240816P01090000 | 2024-05-31 3:46PM EDT | 2024-08-16 | 78.34 | 0.00 | 0.00 | 0.00 | - | 1,243 | 635 | 0.39% |
| NVDA240920P01090000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 101.72 | 0.00 | 0.00 | 0.00 | - | 243 | 132 | 0.20% |
| NVDA241018P01090000 | 2024-05-31 3:24PM EDT | 2024-10-18 | 114.05 | 0.00 | 0.00 | 0.00 | - | 17 | 60 | 0.20% |
| NVDA241115P01090000 | 2024-05-31 2:20PM EDT | 2024-11-15 | 127.05 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 0.20% |
| NVDA241220P01090000 | 2024-05-31 3:32PM EDT | 2024-12-20 | 136.45 | 0.00 | 0.00 | 0.00 | - | 36 | 90 | 0.20% |
| NVDA250117P01090000 | 2024-05-31 3:31PM EDT | 2025-01-17 | 142.68 | 0.00 | 0.00 | 0.00 | - | 153 | 269 | 0.20% |
| NVDA250221P01090000 | 2024-05-31 10:14AM EDT | 2025-02-21 | 146.00 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.20% |
| NVDA250620P01090000 | 2024-05-31 10:16AM EDT | 2025-06-20 | 173.77 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.10% |
| NVDA251219P01090000 | 2024-04-01 3:52PM EDT | 2025-12-19 | 305.60 | 328.10 | 343.60 | 0.00 | - | 1 | 22 | 64.14% |
| NVDA260116P01090000 | 2024-05-21 2:46PM EDT | 2026-01-16 | 272.45 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 0.10% |
| NVDA260618P01090000 | 2024-05-29 12:59PM EDT | 2026-06-18 | 215.96 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.10% |
| NVDA261218P01090000 | 2024-05-31 3:57PM EDT | 2026-12-18 | 254.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.10% |
© 2024 Yahoo. All rights reserved.