Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,291.22 +13.71 (+0.26%) Dow
38,604.07 -82.25 (-0.21%) Nasdaq
16,853.40 +118.39 (+0.71%) Bitcoin USD
70,061.16 +1,936.50 (+2.84%) CMC Crypto 200
1,502.61 +34.67 (+2.36%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Strike:1100.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01100000 | 2024-06-03 9:40AM EDT | 2024-06-07 | 51.26 | 52.30 | 53.10 | +23.76 | +87.06% | 2,164 | 8,986 | 58.55% |
| NVDA240614C01100000 | 2024-06-03 9:40AM EDT | 2024-06-14 | 65.06 | 66.35 | 67.20 | +22.96 | +54.56% | 611 | 2,858 | 56.63% |
| NVDA240621C01100000 | 2024-06-03 9:39AM EDT | 2024-06-21 | 73.94 | 73.25 | 74.05 | +25.24 | +51.83% | 982 | 22,023 | 52.08% |
| NVDA240628C01100000 | 2024-06-03 9:38AM EDT | 2024-06-28 | 81.75 | 80.15 | 81.55 | +27.36 | +51.20% | 114 | 1,465 | 50.79% |
| NVDA240705C01100000 | 2024-06-03 9:37AM EDT | 2024-07-05 | 84.97 | 84.50 | 85.85 | +24.72 | +41.03% | 44 | 612 | 48.92% |
| NVDA240712C01100000 | 2024-06-03 9:30AM EDT | 2024-07-12 | 89.65 | 91.30 | 92.90 | +20.65 | +29.93% | 2 | 31 | 49.33% |
| NVDA240719C01100000 | 2024-06-03 9:39AM EDT | 2024-07-19 | 97.70 | 98.00 | 99.15 | +25.45 | +34.65% | 146 | 3,958 | 49.50% |
| NVDA240816C01100000 | 2024-06-03 9:39AM EDT | 2024-08-16 | 118.95 | 119.25 | 120.45 | +26.25 | +27.82% | 61 | 4,525 | 49.92% |
| NVDA240920C01100000 | 2024-06-03 9:38AM EDT | 2024-09-20 | 150.00 | 147.80 | 149.90 | +28.41 | +23.38% | 22 | 2,743 | 53.01% |
| NVDA241018C01100000 | 2024-06-03 9:35AM EDT | 2024-10-18 | 163.20 | 163.25 | 165.00 | +25.30 | +18.35% | 18 | 454 | 52.99% |
| NVDA241115C01100000 | 2024-06-03 9:34AM EDT | 2024-11-15 | 178.80 | 177.80 | 179.75 | +25.70 | +16.79% | 5 | 782 | 53.28% |
| NVDA241220C01100000 | 2024-06-03 9:34AM EDT | 2024-12-20 | 197.25 | 195.95 | 197.35 | +29.25 | +17.41% | 62 | 4,060 | 53.93% |
| NVDA250117C01100000 | 2024-06-03 9:40AM EDT | 2025-01-17 | 205.49 | 205.95 | 207.35 | +27.51 | +15.90% | 12 | 2,412 | 53.43% |
| NVDA250221C01100000 | 2024-06-03 9:34AM EDT | 2025-02-21 | 222.50 | 221.55 | 224.15 | +31.85 | +16.71% | 2 | 221 | 54.15% |
| NVDA250321C01100000 | 2024-05-31 3:59PM EDT | 2025-03-21 | 204.20 | 230.35 | 236.10 | 0.00 | - | 74 | 1,092 | 54.16% |
| NVDA250620C01100000 | 2024-05-31 3:58PM EDT | 2025-06-20 | 233.36 | 265.50 | 267.55 | 0.00 | - | 275 | 1,783 | 54.85% |
| NVDA250919C01100000 | 2024-05-31 1:36PM EDT | 2025-09-19 | 259.20 | 293.00 | 297.45 | 0.00 | - | 9 | 389 | 55.21% |
| NVDA251219C01100000 | 2024-05-30 1:26PM EDT | 2025-12-19 | 319.73 | 319.10 | 322.55 | 0.00 | - | 23 | 497 | 55.44% |
| NVDA260116C01100000 | 2024-05-31 3:54PM EDT | 2026-01-16 | 299.35 | 326.50 | 329.85 | 0.00 | - | 29 | 670 | 55.49% |
| NVDA260618C01100000 | 2024-05-31 1:21PM EDT | 2026-06-18 | 328.02 | 364.65 | 367.90 | 0.00 | - | 14 | 220 | 55.89% |
| NVDA261218C01100000 | 2024-06-03 9:38AM EDT | 2026-12-18 | 406.00 | 402.20 | 408.10 | +42.00 | +11.54% | 5 | 1,891 | 56.06% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01100000 | 2024-06-03 9:40AM EDT | 2024-06-07 | 10.50 | 10.70 | 10.90 | -19.40 | -64.45% | 2,558 | 4,844 | 48.37% |
| NVDA240614P01100000 | 2024-06-03 9:38AM EDT | 2024-06-14 | 22.50 | 22.65 | 23.05 | -20.55 | -47.85% | 109 | 1,120 | 48.03% |
| NVDA240621P01100000 | 2024-06-03 9:39AM EDT | 2024-06-21 | 28.15 | 27.55 | 28.05 | -20.69 | -42.36% | 271 | 1,751 | 43.41% |
| NVDA240628P01100000 | 2024-06-03 9:35AM EDT | 2024-06-28 | 33.83 | 33.55 | 34.30 | -20.22 | -37.41% | 20 | 523 | 42.63% |
| NVDA240705P01100000 | 2024-06-03 9:38AM EDT | 2024-07-05 | 37.65 | 36.85 | 37.85 | -21.35 | -36.19% | 28 | 178 | 40.60% |
| NVDA240712P01100000 | 2024-05-31 3:51PM EDT | 2024-07-12 | 60.85 | 43.05 | 44.05 | 0.00 | - | 16 | 10 | 41.23% |
| NVDA240719P01100000 | 2024-06-03 9:40AM EDT | 2024-07-19 | 48.70 | 47.45 | 47.95 | -19.92 | -29.46% | 80 | 881 | 40.54% |
| NVDA240816P01100000 | 2024-06-03 9:37AM EDT | 2024-08-16 | 64.35 | 64.25 | 64.80 | -20.10 | -23.80% | 14 | 608 | 40.63% |
| NVDA240920P01100000 | 2024-06-03 9:30AM EDT | 2024-09-20 | 91.00 | 87.25 | 88.80 | -15.88 | -14.86% | 1 | 954 | 43.53% |
| NVDA241018P01100000 | 2024-06-03 9:30AM EDT | 2024-10-18 | 100.85 | 96.85 | 97.90 | -21.85 | -17.81% | 1 | 372 | 42.24% |
| NVDA241115P01100000 | 2024-05-31 3:53PM EDT | 2024-11-15 | 124.70 | 108.65 | 110.00 | 0.00 | - | 26 | 78 | 42.60% |
| NVDA241220P01100000 | 2024-06-03 9:30AM EDT | 2024-12-20 | 123.50 | 120.90 | 121.80 | -19.65 | -13.73% | 2 | 261 | 42.34% |
| NVDA250117P01100000 | 2024-06-03 9:37AM EDT | 2025-01-17 | 127.92 | 127.00 | 127.95 | -17.03 | -11.75% | 6 | 492 | 41.44% |
| NVDA250221P01100000 | 2024-05-30 3:08PM EDT | 2025-02-21 | 144.60 | 137.35 | 138.95 | 0.00 | - | 2 | 103 | 41.56% |
| NVDA250321P01100000 | 2024-05-31 2:48PM EDT | 2025-03-21 | 166.33 | 143.90 | 145.25 | 0.00 | - | 13 | 128 | 41.13% |
| NVDA250620P01100000 | 2024-05-31 1:33PM EDT | 2025-06-20 | 185.25 | 163.90 | 165.30 | 0.00 | - | 61 | 230 | 40.40% |
| NVDA250919P01100000 | 2024-05-30 9:30AM EDT | 2025-09-19 | 179.86 | 180.30 | 182.90 | 0.00 | - | 1 | 3 | 39.87% |
| NVDA251219P01100000 | 2024-05-31 12:45PM EDT | 2025-12-19 | 220.00 | 196.80 | 198.90 | 0.00 | - | 5 | 73 | 39.50% |
| NVDA260116P01100000 | 2024-05-31 12:18PM EDT | 2026-01-16 | 225.42 | 200.25 | 202.25 | 0.00 | - | 278 | 381 | 39.16% |
| NVDA260618P01100000 | 2024-06-03 9:35AM EDT | 2026-06-18 | 223.47 | 222.20 | 224.25 | -12.85 | -5.44% | 2 | 33 | 38.50% |
| NVDA261218P01100000 | 2024-06-03 9:31AM EDT | 2026-12-18 | 247.13 | 241.45 | 249.35 | -11.45 | -4.43% | 3 | 331 | 38.19% |
© 2024 Yahoo. All rights reserved.