Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,287.78 +10.27 (+0.19%) Dow
38,608.76 -77.56 (-0.20%) Nasdaq
16,845.14 +110.13 (+0.66%) Bitcoin USD
69,908.59 +1,805.43 (+2.65%) CMC Crypto 200
1,503.64 +35.70 (+2.43%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Strike:1110.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01110000 | 2024-06-03 9:43AM EDT | 2024-06-07 | 45.14 | 45.15 | 45.70 | +21.14 | +89.65% | 1,066 | 3,461 | 60.74% |
| NVDA240614C01110000 | 2024-06-03 9:43AM EDT | 2024-06-14 | 58.70 | 57.95 | 58.60 | +21.70 | +58.65% | 128 | 2,373 | 55.58% |
| NVDA240621C01110000 | 2024-06-03 9:39AM EDT | 2024-06-21 | 66.81 | 65.00 | 65.60 | +23.21 | +53.23% | 70 | 1,405 | 51.19% |
| NVDA240628C01110000 | 2024-06-03 9:43AM EDT | 2024-06-28 | 73.90 | 71.95 | 73.30 | +23.90 | +46.80% | 30 | 522 | 50.57% |
| NVDA240705C01110000 | 2024-06-03 9:38AM EDT | 2024-07-05 | 79.30 | 77.90 | 79.25 | +24.89 | +45.75% | 12 | 161 | 49.37% |
| NVDA240712C01110000 | 2024-06-03 9:30AM EDT | 2024-07-12 | 80.80 | 83.30 | 84.60 | +16.90 | +26.45% | 1 | 21 | 48.50% |
| NVDA240719C01110000 | 2024-06-03 9:41AM EDT | 2024-07-19 | 91.10 | 89.85 | 90.80 | +23.17 | +34.11% | 41 | 1,324 | 48.65% |
| NVDA240816C01110000 | 2024-06-03 9:42AM EDT | 2024-08-16 | 113.00 | 112.35 | 113.45 | +22.75 | +25.04% | 29 | 416 | 49.79% |
| NVDA240920C01110000 | 2024-06-03 9:40AM EDT | 2024-09-20 | 142.56 | 142.45 | 143.85 | +24.16 | +20.41% | 41 | 645 | 53.35% |
| NVDA241018C01110000 | 2024-05-31 3:53PM EDT | 2024-10-18 | 136.30 | 155.85 | 157.50 | 0.00 | - | 54 | 143 | 52.61% |
| NVDA241115C01110000 | 2024-05-31 3:49PM EDT | 2024-11-15 | 150.34 | 170.85 | 173.15 | 0.00 | - | 21 | 220 | 53.13% |
| NVDA241220C01110000 | 2024-05-31 3:41PM EDT | 2024-12-20 | 164.96 | 189.85 | 191.45 | 0.00 | - | 29 | 250 | 54.01% |
| NVDA250117C01110000 | 2024-05-31 3:51PM EDT | 2025-01-17 | 176.00 | 200.55 | 201.95 | 0.00 | - | 65 | 371 | 53.65% |
| NVDA250221C01110000 | 2024-05-31 10:34AM EDT | 2025-02-21 | 183.75 | 215.20 | 217.55 | 0.00 | - | 2 | 83 | 54.05% |
| NVDA250620C01110000 | 2024-05-31 12:35PM EDT | 2025-06-20 | 219.10 | 258.65 | 260.85 | 0.00 | - | 9 | 285 | 54.65% |
| NVDA251219C01110000 | 2024-05-30 3:47PM EDT | 2025-12-19 | 290.79 | 313.70 | 317.25 | 0.00 | - | 1 | 11 | 55.51% |
| NVDA260116C01110000 | 2024-05-30 3:53PM EDT | 2026-01-16 | 299.65 | 319.55 | 322.65 | 0.00 | - | 10 | 388 | 55.23% |
| NVDA260618C01110000 | 2024-05-29 11:00AM EDT | 2026-06-18 | 364.00 | 358.55 | 361.50 | 0.00 | - | 12 | 66 | 55.77% |
| NVDA261218C01110000 | 2024-05-31 2:38PM EDT | 2026-12-18 | 361.66 | 396.90 | 402.35 | 0.00 | - | 5 | 83 | 56.04% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01110000 | 2024-06-03 9:42AM EDT | 2024-06-07 | 13.60 | 13.40 | 13.65 | -22.07 | -61.87% | 1,699 | 2,027 | 45.53% |
| NVDA240614P01110000 | 2024-06-03 9:42AM EDT | 2024-06-14 | 27.00 | 26.75 | 27.20 | -20.48 | -43.05% | 41 | 2,867 | 46.98% |
| NVDA240621P01110000 | 2024-06-03 9:42AM EDT | 2024-06-21 | 33.18 | 32.25 | 32.70 | -20.82 | -38.56% | 21 | 689 | 42.88% |
| NVDA240628P01110000 | 2024-06-03 9:33AM EDT | 2024-06-28 | 38.80 | 38.10 | 38.85 | -19.20 | -33.10% | 16 | 213 | 41.92% |
| NVDA240705P01110000 | 2024-05-31 3:33PM EDT | 2024-07-05 | 65.42 | 41.55 | 42.45 | 0.00 | - | 82 | 215 | 39.94% |
| NVDA240712P01110000 | 2024-06-03 9:30AM EDT | 2024-07-12 | 49.91 | 47.00 | 48.20 | -18.04 | -26.55% | 1 | 8 | 40.22% |
| NVDA240719P01110000 | 2024-06-03 9:35AM EDT | 2024-07-19 | 53.59 | 52.30 | 53.05 | -20.66 | -27.82% | 2 | 1,384 | 40.17% |
| NVDA240816P01110000 | 2024-05-31 3:02PM EDT | 2024-08-16 | 69.43 | 69.55 | 70.30 | -26.57 | -27.68% | 6 | 131 | 40.41% |
| NVDA240920P01110000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 113.75 | 93.35 | 94.30 | 0.00 | - | 266 | 255 | 43.24% |
| NVDA241018P01110000 | 2024-05-31 3:14PM EDT | 2024-10-18 | 125.20 | 102.75 | 103.95 | 0.00 | - | 48 | 106 | 42.16% |
| NVDA241115P01110000 | 2024-05-31 2:33PM EDT | 2024-11-15 | 116.96 | 113.95 | 115.40 | -20.99 | -13.21% | 1 | 147 | 42.28% |
| NVDA241220P01110000 | 2024-05-31 3:14PM EDT | 2024-12-20 | 148.40 | 126.70 | 127.80 | 0.00 | - | 68 | 119 | 42.21% |
| NVDA250117P01110000 | 2024-05-31 3:24PM EDT | 2025-01-17 | 153.40 | 132.70 | 133.90 | 0.00 | - | 69 | 150 | 41.29% |
| NVDA250221P01110000 | 2024-05-30 10:04AM EDT | 2025-02-21 | 141.92 | 143.30 | 145.00 | 0.00 | - | 2 | 269 | 41.42% |
| NVDA250620P01110000 | 2024-05-31 12:26PM EDT | 2025-06-20 | 195.00 | 170.00 | 171.55 | 0.00 | - | 2 | 413 | 40.30% |
| NVDA251219P01110000 | 2024-05-31 9:37AM EDT | 2025-12-19 | 212.00 | 203.10 | 205.30 | 0.00 | - | 2 | 20 | 39.41% |
| NVDA260116P01110000 | 2024-05-29 12:52PM EDT | 2026-01-16 | 205.45 | 206.30 | 208.40 | 0.00 | - | 2 | 42 | 39.03% |
| NVDA260618P01110000 | 2024-05-28 9:30AM EDT | 2026-06-18 | 247.55 | 227.95 | 230.65 | 0.00 | - | 1 | 10 | 38.41% |
| NVDA261218P01110000 | 2024-05-31 3:38PM EDT | 2026-12-18 | 264.28 | 246.65 | 254.20 | 0.00 | - | 6 | 37 | 37.86% |
© 2024 Yahoo. All rights reserved.