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
69,579.75 +1,604.84 (+2.36%) CMC Crypto 200
1,493.83 +25.89 (+1.77%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1150.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01150000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 11.11 | 0.00 | 0.00 | 0.00 | - | 28,111 | 12,248 | 6.25% |
| NVDA240614C01150000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 23.05 | 0.00 | 0.00 | 0.00 | - | 3,775 | 4,313 | 6.25% |
| NVDA240621C01150000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 29.05 | 0.00 | 0.00 | 0.00 | - | 5,631 | 10,182 | 3.13% |
| NVDA240628C01150000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 34.54 | 0.00 | 0.00 | 0.00 | - | 735 | 1,300 | 3.13% |
| NVDA240705C01150000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 39.68 | 0.00 | 0.00 | 0.00 | - | 169 | 403 | 3.13% |
| NVDA240712C01150000 | 2024-05-31 2:12PM EDT | 2024-07-12 | 40.50 | 0.00 | 0.00 | 0.00 | - | 14 | 160 | 3.13% |
| NVDA240719C01150000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 50.85 | 0.00 | 0.00 | 0.00 | - | 901 | 3,895 | 3.13% |
| NVDA240816C01150000 | 2024-05-31 3:58PM EDT | 2024-08-16 | 71.75 | 0.00 | 0.00 | 0.00 | - | 356 | 1,506 | 1.56% |
| NVDA240920C01150000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 100.30 | 0.00 | 0.00 | 0.00 | - | 199 | 1,121 | 1.56% |
| NVDA241018C01150000 | 2024-05-31 3:59PM EDT | 2024-10-18 | 113.27 | 0.00 | 0.00 | 0.00 | - | 76 | 256 | 1.56% |
| NVDA241115C01150000 | 2024-05-31 1:50PM EDT | 2024-11-15 | 125.30 | 0.00 | 0.00 | 0.00 | - | 29 | 989 | 1.56% |
| NVDA241220C01150000 | 2024-05-31 2:56PM EDT | 2024-12-20 | 141.45 | 0.00 | 0.00 | 0.00 | - | 74 | 599 | 1.56% |
| NVDA250117C01150000 | 2024-05-31 3:54PM EDT | 2025-01-17 | 159.87 | 0.00 | 0.00 | 0.00 | - | 58 | 775 | 1.56% |
| NVDA250221C01150000 | 2024-05-31 2:42PM EDT | 2025-02-21 | 168.10 | 0.00 | 0.00 | 0.00 | - | 4 | 127 | 1.56% |
| NVDA250620C01150000 | 2024-05-31 3:58PM EDT | 2025-06-20 | 214.42 | 0.00 | 0.00 | 0.00 | - | 50 | 338 | 0.78% |
| NVDA251219C01150000 | 2024-05-31 9:39AM EDT | 2025-12-19 | 286.15 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.78% |
| NVDA260116C01150000 | 2024-05-31 3:48PM EDT | 2026-01-16 | 278.70 | 0.00 | 0.00 | 0.00 | - | 10 | 1,278 | 0.78% |
| NVDA260618C01150000 | 2024-05-30 3:52PM EDT | 2026-06-18 | 321.72 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.78% |
| NVDA261218C01150000 | 2024-05-31 2:38PM EDT | 2026-12-18 | 347.00 | 0.00 | 0.00 | 0.00 | - | 48 | 179 | 0.78% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01150000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 64.90 | 0.00 | 0.00 | 0.00 | - | 1,766 | 1,769 | 0.00% |
| NVDA240614P01150000 | 2024-05-31 3:48PM EDT | 2024-06-14 | 71.45 | 0.00 | 0.00 | 0.00 | - | 250 | 454 | 0.00% |
| NVDA240621P01150000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 78.89 | 0.00 | 0.00 | 0.00 | - | 185 | 1,026 | 0.00% |
| NVDA240628P01150000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 86.25 | 0.00 | 0.00 | 0.00 | - | 61 | 223 | 0.00% |
| NVDA240705P01150000 | 2024-05-31 3:58PM EDT | 2024-07-05 | 90.00 | 0.00 | 0.00 | 0.00 | - | 13 | 219 | 0.00% |
| NVDA240712P01150000 | 2024-05-30 2:42PM EDT | 2024-07-12 | 73.05 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
| NVDA240719P01150000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 98.80 | 0.00 | 0.00 | 0.00 | - | 111 | 677 | 0.00% |
| NVDA240816P01150000 | 2024-05-31 3:35PM EDT | 2024-08-16 | 113.94 | 0.00 | 0.00 | 0.00 | - | 46 | 575 | 0.00% |
| NVDA240920P01150000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 135.00 | 0.00 | 0.00 | 0.00 | - | 300 | 260 | 0.00% |
| NVDA241018P01150000 | 2024-05-31 1:49PM EDT | 2024-10-18 | 149.40 | 0.00 | 0.00 | 0.00 | - | 11 | 119 | 0.00% |
| NVDA241115P01150000 | 2024-05-31 3:44PM EDT | 2024-11-15 | 154.07 | 0.00 | 0.00 | 0.00 | - | 11 | 194 | 0.00% |
| NVDA241220P01150000 | 2024-05-31 3:14PM EDT | 2024-12-20 | 171.10 | 0.00 | 0.00 | 0.00 | - | 116 | 89 | 0.00% |
| NVDA250117P01150000 | 2024-05-31 3:05PM EDT | 2025-01-17 | 178.35 | 0.00 | 0.00 | 0.00 | - | 78 | 172 | 0.00% |
| NVDA250221P01150000 | 2024-05-31 3:40PM EDT | 2025-02-21 | 185.40 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| NVDA250620P01150000 | 2024-05-30 12:20PM EDT | 2025-06-20 | 192.10 | 0.00 | 0.00 | 0.00 | - | 69 | 108 | 0.00% |
| NVDA251219P01150000 | 2024-05-31 10:34AM EDT | 2025-12-19 | 248.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA260116P01150000 | 2024-05-31 11:58AM EDT | 2026-01-16 | 249.65 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 0.00% |
| NVDA260618P01150000 | 2024-05-20 3:11PM EDT | 2026-06-18 | 330.10 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 0.00% |
| NVDA261218P01150000 | 2024-05-30 3:55PM EDT | 2026-12-18 | 282.63 | 0.00 | 0.00 | 0.00 | - | 51 | 118 | 0.00% |
© 2024 Yahoo. All rights reserved.