Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,282.48 +4.97 (+0.09%) Dow
38,574.59 -111.73 (-0.29%) Nasdaq
16,833.27 +98.25 (+0.59%) Bitcoin USD
69,226.36 +990.73 (+1.45%) CMC Crypto 200
1,498.41 +30.48 (+2.08%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Strike:1160.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01160000 | 2024-06-03 10:27AM EDT | 2024-06-07 | 17.90 | 17.70 | 17.90 | +8.60 | +91.49% | 4,568 | 4,256 | 52.16% |
| NVDA240614C01160000 | 2024-06-03 10:26AM EDT | 2024-06-14 | 33.20 | 34.00 | 34.40 | +12.71 | +62.03% | 455 | 838 | 54.13% |
| NVDA240621C01160000 | 2024-06-03 10:27AM EDT | 2024-06-21 | 40.95 | 39.95 | 40.40 | +15.33 | +60.76% | 437 | 3,022 | 49.07% |
| NVDA240628C01160000 | 2024-06-03 10:08AM EDT | 2024-06-28 | 45.86 | 46.45 | 47.20 | +14.31 | +45.36% | 107 | 287 | 47.60% |
| NVDA240705C01160000 | 2024-06-03 10:22AM EDT | 2024-07-05 | 51.00 | 51.65 | 52.60 | +15.65 | +44.27% | 25 | 147 | 46.23% |
| NVDA240712C01160000 | 2024-05-31 1:38PM EDT | 2024-07-12 | 57.60 | 59.00 | 60.00 | +18.59 | +47.65% | 1 | 48 | 46.93% |
| NVDA240719C01160000 | 2024-06-03 10:23AM EDT | 2024-07-19 | 63.91 | 65.35 | 66.10 | +15.11 | +30.96% | 68 | 491 | 47.04% |
| NVDA240816C01160000 | 2024-06-03 10:20AM EDT | 2024-08-16 | 85.88 | 87.35 | 88.10 | +14.38 | +20.11% | 45 | 436 | 47.94% |
| NVDA240920C01160000 | 2024-06-03 9:56AM EDT | 2024-09-20 | 114.45 | 116.85 | 118.00 | +15.45 | +15.61% | 15 | 633 | 51.38% |
| NVDA241018C01160000 | 2024-06-03 10:18AM EDT | 2024-10-18 | 127.20 | 131.15 | 132.70 | +15.35 | +13.72% | 3 | 153 | 51.09% |
| NVDA241115C01160000 | 2024-05-31 1:16PM EDT | 2024-11-15 | 120.99 | 145.40 | 147.50 | 0.00 | - | 1 | 74 | 51.35% |
| NVDA241220C01160000 | 2024-06-03 10:22AM EDT | 2024-12-20 | 163.30 | 164.30 | 165.70 | +16.90 | +11.54% | 3 | 361 | 52.23% |
| NVDA250117C01160000 | 2024-06-03 10:22AM EDT | 2025-01-17 | 173.35 | 175.95 | 177.30 | +23.35 | +15.57% | 7 | 210 | 52.20% |
| NVDA250221C01160000 | 2024-06-03 9:34AM EDT | 2025-02-21 | 195.30 | 191.55 | 193.55 | +6.07 | +3.21% | 1 | 103 | 52.81% |
| NVDA250321C01160000 | 2024-06-03 10:13AM EDT | 2025-03-21 | 198.71 | 200.70 | 203.40 | +20.79 | +11.69% | 12 | 121 | 52.59% |
| NVDA250620C01160000 | 2024-06-03 9:33AM EDT | 2025-06-20 | 237.00 | 235.25 | 237.45 | +17.00 | +7.73% | 4 | 205 | 53.48% |
| NVDA250919C01160000 | 2024-05-31 12:19PM EDT | 2025-09-19 | 226.40 | 262.25 | 266.60 | 0.00 | - | 1 | 13 | 53.68% |
| NVDA251219C01160000 | 2024-06-03 10:07AM EDT | 2025-12-19 | 291.20 | 290.90 | 293.90 | -8.80 | -2.93% | 2 | 100 | 54.34% |
| NVDA260116C01160000 | 2024-05-30 2:58PM EDT | 2026-01-16 | 295.62 | 298.30 | 300.95 | 0.00 | - | 4 | 29 | 54.35% |
| NVDA260618C01160000 | 2024-05-29 2:55PM EDT | 2026-06-18 | 347.90 | 334.45 | 338.10 | 0.00 | - | 1 | 13 | 54.45% |
| NVDA261218C01160000 | 2024-05-30 3:47PM EDT | 2026-12-18 | 355.84 | 373.15 | 380.30 | 0.00 | - | 1 | 60 | 54.82% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01160000 | 2024-06-03 10:27AM EDT | 2024-06-07 | 36.95 | 37.50 | 37.85 | -34.96 | -47.56% | 452 | 512 | 45.47% |
| NVDA240614P01160000 | 2024-06-03 10:22AM EDT | 2024-06-14 | 54.30 | 52.65 | 53.15 | -24.11 | -30.75% | 49 | 106 | 48.62% |
| NVDA240621P01160000 | 2024-06-03 10:16AM EDT | 2024-06-21 | 61.03 | 58.50 | 59.00 | -23.57 | -27.86% | 58 | 354 | 44.37% |
| NVDA240628P01160000 | 2024-06-03 9:57AM EDT | 2024-06-28 | 67.97 | 63.25 | 64.00 | -27.15 | -28.54% | 7 | 51 | 42.11% |
| NVDA240705P01160000 | 2024-06-03 9:37AM EDT | 2024-07-05 | 67.13 | 68.40 | 69.50 | -9.28 | -12.15% | 1 | 16 | 41.44% |
| NVDA240712P01160000 | 2024-06-03 9:42AM EDT | 2024-07-12 | 72.92 | 73.85 | 75.05 | -40.23 | -35.55% | 7 | 12 | 41.35% |
| NVDA240719P01160000 | 2024-06-03 9:56AM EDT | 2024-07-19 | 80.20 | 78.90 | 79.65 | -27.62 | -25.62% | 40 | 209 | 40.98% |
| NVDA240816P01160000 | 2024-06-03 9:51AM EDT | 2024-08-16 | 97.45 | 96.60 | 97.25 | -26.70 | -21.51% | 44 | 86 | 41.01% |
| NVDA240920P01160000 | 2024-06-03 10:10AM EDT | 2024-09-20 | 124.35 | 119.35 | 120.50 | -14.80 | -10.64% | 1 | 155 | 43.21% |
| NVDA241018P01160000 | 2024-06-03 9:52AM EDT | 2024-10-18 | 132.70 | 129.35 | 130.60 | -21.15 | -13.75% | 2 | 56 | 42.21% |
| NVDA241115P01160000 | 2024-06-03 9:52AM EDT | 2024-11-15 | 144.85 | 138.30 | 139.80 | -18.00 | -11.05% | 6 | 34 | 41.50% |
| NVDA241220P01160000 | 2024-05-31 2:16PM EDT | 2024-12-20 | 155.45 | 151.90 | 152.95 | -24.15 | -13.45% | 8 | 94 | 41.63% |
| NVDA250117P01160000 | 2024-05-31 3:58PM EDT | 2025-01-17 | 179.85 | 158.65 | 159.70 | 0.00 | - | 173 | 176 | 40.90% |
| NVDA250321P01160000 | 2024-05-31 2:12PM EDT | 2025-03-21 | 201.70 | 176.75 | 178.35 | 0.00 | - | 17 | 16 | 40.85% |
| NVDA250620P01160000 | 2024-05-30 9:42AM EDT | 2025-06-20 | 195.00 | 196.65 | 198.40 | 0.00 | - | 2 | 92 | 40.03% |
| NVDA250919P01160000 | 2024-05-29 10:20AM EDT | 2025-09-19 | 217.40 | 213.85 | 216.75 | 0.00 | - | 3 | 1 | 39.59% |
| NVDA251219P01160000 | 2024-05-16 11:23AM EDT | 2025-12-19 | 232.50 | 228.80 | 231.15 | -85.30 | -26.84% | 1 | 26 | 38.86% |
| NVDA260116P01160000 | 2024-05-31 12:12PM EDT | 2026-01-16 | 257.85 | 232.90 | 235.00 | 0.00 | - | 4 | 33 | 38.61% |
| NVDA260618P01160000 | 2024-05-29 1:03PM EDT | 2026-06-18 | 254.07 | 254.25 | 256.95 | 0.00 | - | 2 | 33 | 37.90% |
| NVDA261218P01160000 | 2024-05-28 11:33AM EDT | 2026-12-18 | 280.86 | 274.70 | 281.30 | 0.00 | - | 2 | 3 | 37.44% |
© 2024 Yahoo. All rights reserved.