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
69,631.36 +1,602.74 (+2.36%) CMC Crypto 200
1,494.08 +26.15 (+1.78%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1140.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01140000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 13.60 | 0.00 | 0.00 | 0.00 | - | 8,846 | 3,756 | 6.25% |
| NVDA240614C01140000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 25.62 | 0.00 | 0.00 | 0.00 | - | 921 | 1,463 | 6.25% |
| NVDA240621C01140000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 31.87 | 0.00 | 0.00 | 0.00 | - | 1,182 | 2,314 | 3.13% |
| NVDA240628C01140000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 38.35 | 0.00 | 0.00 | 0.00 | - | 400 | 1,032 | 3.13% |
| NVDA240705C01140000 | 2024-05-31 3:55PM EDT | 2024-07-05 | 43.79 | 0.00 | 0.00 | 0.00 | - | 62 | 277 | 3.13% |
| NVDA240712C01140000 | 2024-05-31 1:26PM EDT | 2024-07-12 | 47.52 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 3.13% |
| NVDA240719C01140000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 54.79 | 0.00 | 0.00 | 0.00 | - | 262 | 944 | 3.13% |
| NVDA240816C01140000 | 2024-05-31 3:50PM EDT | 2024-08-16 | 79.19 | 0.00 | 0.00 | 0.00 | - | 59 | 755 | 1.56% |
| NVDA240920C01140000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 104.70 | 0.00 | 0.00 | 0.00 | - | 139 | 972 | 1.56% |
| NVDA241018C01140000 | 2024-05-31 3:31PM EDT | 2024-10-18 | 115.80 | 0.00 | 0.00 | 0.00 | - | 208 | 443 | 1.56% |
| NVDA241115C01140000 | 2024-05-31 3:20PM EDT | 2024-11-15 | 128.27 | 0.00 | 0.00 | 0.00 | - | 7 | 84 | 1.56% |
| NVDA241220C01140000 | 2024-05-31 1:38PM EDT | 2024-12-20 | 146.45 | 0.00 | 0.00 | 0.00 | - | 26 | 199 | 0.78% |
| NVDA250117C01140000 | 2024-05-31 3:56PM EDT | 2025-01-17 | 162.48 | 0.00 | 0.00 | 0.00 | - | 28 | 212 | 0.78% |
| NVDA250221C01140000 | 2024-05-31 3:00PM EDT | 2025-02-21 | 168.60 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 0.78% |
| NVDA250321C01140000 | 2024-05-31 3:50PM EDT | 2025-03-21 | 191.00 | 0.00 | 0.00 | 0.00 | - | 11 | 259 | 0.78% |
| NVDA250620C01140000 | 2024-05-30 3:40PM EDT | 2025-06-20 | 231.58 | 0.00 | 0.00 | 0.00 | - | 13 | 157 | 0.78% |
| NVDA250919C01140000 | 2024-05-29 3:52PM EDT | 2025-09-19 | 279.35 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 0.78% |
| NVDA251219C01140000 | 2024-05-30 11:59AM EDT | 2025-12-19 | 298.35 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.78% |
| NVDA260116C01140000 | 2024-05-31 12:21PM EDT | 2026-01-16 | 268.50 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.78% |
| NVDA260618C01140000 | 2024-05-30 10:03AM EDT | 2026-06-18 | 354.55 | 0.00 | 0.00 | 0.00 | - | 4 | 149 | 0.78% |
| NVDA261218C01140000 | 2024-05-31 11:06AM EDT | 2026-12-18 | 357.50 | 0.00 | 0.00 | 0.00 | - | 26 | 72 | 0.39% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01140000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 54.95 | 0.00 | 0.00 | 0.00 | - | 1,417 | 1,615 | 0.00% |
| NVDA240614P01140000 | 2024-05-31 3:36PM EDT | 2024-06-14 | 68.85 | 0.00 | 0.00 | 0.00 | - | 129 | 515 | 0.00% |
| NVDA240621P01140000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 73.94 | 0.00 | 0.00 | 0.00 | - | 538 | 602 | 0.00% |
| NVDA240628P01140000 | 2024-05-31 3:30PM EDT | 2024-06-28 | 81.50 | 0.00 | 0.00 | 0.00 | - | 61 | 525 | 0.00% |
| NVDA240705P01140000 | 2024-05-31 3:45PM EDT | 2024-07-05 | 79.30 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 0.00% |
| NVDA240712P01140000 | 2024-05-31 12:33PM EDT | 2024-07-12 | 99.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240719P01140000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 92.00 | 0.00 | 0.00 | 0.00 | - | 139 | 309 | 0.00% |
| NVDA240816P01140000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 106.95 | 0.00 | 0.00 | 0.00 | - | 14 | 276 | 0.00% |
| NVDA240920P01140000 | 2024-05-31 2:17PM EDT | 2024-09-20 | 135.45 | 0.00 | 0.00 | 0.00 | - | 115 | 155 | 0.00% |
| NVDA241018P01140000 | 2024-05-31 3:51PM EDT | 2024-10-18 | 137.27 | 0.00 | 0.00 | 0.00 | - | 86 | 138 | 0.00% |
| NVDA241115P01140000 | 2024-05-31 3:58PM EDT | 2024-11-15 | 149.80 | 0.00 | 0.00 | 0.00 | - | 21 | 59 | 0.00% |
| NVDA241220P01140000 | 2024-05-31 2:55PM EDT | 2024-12-20 | 167.30 | 0.00 | 0.00 | 0.00 | - | 132 | 261 | 0.00% |
| NVDA250117P01140000 | 2024-05-31 2:46PM EDT | 2025-01-17 | 171.10 | 0.00 | 0.00 | 0.00 | - | 48 | 51 | 0.00% |
| NVDA250221P01140000 | 2024-05-31 2:33PM EDT | 2025-02-21 | 183.45 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| NVDA250321P01140000 | 2024-05-31 2:07PM EDT | 2025-03-21 | 190.75 | 0.00 | 0.00 | 0.00 | - | 4 | 393 | 0.00% |
| NVDA250620P01140000 | 2024-05-30 3:39PM EDT | 2025-06-20 | 195.40 | 0.00 | 0.00 | 0.00 | - | 64 | 177 | 0.00% |
| NVDA250919P01140000 | 2024-05-31 12:19PM EDT | 2025-09-19 | 230.00 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| NVDA251219P01140000 | 2024-05-29 3:59PM EDT | 2025-12-19 | 218.01 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| NVDA260116P01140000 | 2024-05-30 1:29PM EDT | 2026-01-16 | 224.15 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA260618P01140000 | 2024-05-29 9:52AM EDT | 2026-06-18 | 250.43 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA261218P01140000 | 2024-05-30 3:03PM EDT | 2026-12-18 | 270.32 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
© 2024 Yahoo. All rights reserved.