Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,281.91 +4.40 (+0.08%) Dow
38,579.16 -107.16 (-0.28%) Nasdaq
16,827.74 +92.73 (+0.55%) Bitcoin USD
69,316.93 +964.58 (+1.41%) CMC Crypto 200
1,500.73 +32.79 (+2.23%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Strike:1170.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01170000 | 2024-06-03 10:22AM EDT | 2024-06-07 | 13.00 | 13.00 | 13.15 | +5.70 | +78.08% | 5,815 | 4,156 | 49.95% |
| NVDA240614C01170000 | 2024-06-03 10:20AM EDT | 2024-06-14 | 27.80 | 27.60 | 27.90 | +10.30 | +58.86% | 354 | 523 | 51.25% |
| NVDA240621C01170000 | 2024-06-03 10:20AM EDT | 2024-06-21 | 34.25 | 34.00 | 34.30 | +11.74 | +52.15% | 438 | 2,306 | 47.26% |
| NVDA240628C01170000 | 2024-06-03 10:17AM EDT | 2024-06-28 | 41.00 | 41.65 | 42.40 | +12.83 | +45.54% | 16 | 176 | 47.23% |
| NVDA240705C01170000 | 2024-06-03 10:14AM EDT | 2024-07-05 | 46.50 | 45.90 | 46.80 | +11.00 | +30.99% | 41 | 221 | 45.19% |
| NVDA240712C01170000 | 2024-06-03 10:00AM EDT | 2024-07-12 | 55.00 | 52.55 | 53.60 | +2.35 | +4.46% | 3 | 5 | 45.62% |
| NVDA240719C01170000 | 2024-06-03 10:13AM EDT | 2024-07-19 | 57.68 | 58.90 | 59.75 | +11.43 | +24.24% | 13 | 660 | 45.89% |
| NVDA240816C01170000 | 2024-06-03 9:37AM EDT | 2024-08-16 | 85.95 | 81.55 | 82.25 | +26.75 | +45.19% | 39 | 397 | 47.31% |
| NVDA240920C01170000 | 2024-06-03 10:04AM EDT | 2024-09-20 | 113.23 | 110.20 | 111.20 | +17.58 | +18.38% | 4 | 423 | 50.50% |
| NVDA241018C01170000 | 2024-06-03 9:30AM EDT | 2024-10-18 | 125.19 | 123.50 | 125.40 | +16.89 | +15.60% | 2 | 98 | 50.03% |
| NVDA241115C01170000 | 2024-05-31 12:34PM EDT | 2024-11-15 | 111.45 | 139.25 | 141.15 | 0.00 | - | 2 | 75 | 50.78% |
| NVDA241220C01170000 | 2024-06-03 9:50AM EDT | 2024-12-20 | 161.40 | 158.10 | 159.40 | +23.30 | +16.87% | 1 | 74 | 51.69% |
| NVDA250117C01170000 | 2024-06-03 9:49AM EDT | 2025-01-17 | 172.63 | 169.05 | 170.20 | +31.63 | +22.43% | 4 | 250 | 51.48% |
| NVDA250221C01170000 | 2024-05-31 11:46AM EDT | 2025-02-21 | 162.28 | 184.50 | 187.00 | 0.00 | - | 1 | 50 | 52.17% |
| NVDA250620C01170000 | 2024-06-03 9:30AM EDT | 2025-06-20 | 231.28 | 227.75 | 229.70 | +34.73 | +17.67% | 1 | 176 | 52.73% |
| NVDA251219C01170000 | 2024-05-23 12:02PM EDT | 2025-12-19 | 228.32 | 283.50 | 286.75 | 0.00 | - | 1 | 35 | 53.75% |
| NVDA260116C01170000 | 2024-05-30 3:49PM EDT | 2026-01-16 | 270.00 | 291.30 | 294.05 | 0.00 | - | 23 | 140 | 53.83% |
| NVDA260618C01170000 | 2024-05-30 11:58AM EDT | 2026-06-18 | 335.00 | 329.80 | 333.60 | 0.00 | - | 10 | 25 | 54.34% |
| NVDA261218C01170000 | 2024-05-31 10:19AM EDT | 2026-12-18 | 349.21 | 369.15 | 375.60 | 0.00 | - | 1 | 121 | 54.73% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01170000 | 2024-06-03 10:16AM EDT | 2024-06-07 | 48.15 | 47.35 | 47.80 | -31.83 | -39.80% | 210 | 512 | 50.26% |
| NVDA240614P01170000 | 2024-06-03 10:21AM EDT | 2024-06-14 | 61.15 | 60.35 | 60.85 | -39.87 | -39.47% | 14 | 39 | 49.76% |
| NVDA240621P01170000 | 2024-06-03 10:07AM EDT | 2024-06-21 | 63.65 | 65.60 | 66.15 | -44.69 | -41.25% | 43 | 158 | 44.85% |
| NVDA240628P01170000 | 2024-06-03 10:01AM EDT | 2024-06-28 | 70.65 | 71.65 | 72.90 | -35.70 | -33.57% | 55 | 106 | 44.06% |
| NVDA240705P01170000 | 2024-05-31 10:16AM EDT | 2024-07-05 | 96.00 | 75.40 | 77.10 | 0.00 | - | 8 | 3 | 42.24% |
| NVDA240712P01170000 | 2024-05-31 12:00PM EDT | 2024-07-12 | 109.55 | 80.10 | 81.30 | 0.00 | - | 2 | 0 | 41.20% |
| NVDA240719P01170000 | 2024-06-03 10:18AM EDT | 2024-07-19 | 86.84 | 85.20 | 86.05 | -12.21 | -12.33% | 6 | 77 | 40.96% |
| NVDA240816P01170000 | 2024-06-03 9:50AM EDT | 2024-08-16 | 102.35 | 102.45 | 103.20 | -1.55 | -1.49% | 5 | 135 | 40.82% |
| NVDA240920P01170000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 144.70 | 125.75 | 126.85 | 0.00 | - | 153 | 146 | 43.22% |
| NVDA241018P01170000 | 2024-06-03 9:51AM EDT | 2024-10-18 | 137.55 | 135.05 | 136.75 | -25.50 | -15.64% | 3 | 25 | 42.15% |
| NVDA241115P01170000 | 2024-05-31 1:21PM EDT | 2024-11-15 | 172.25 | 145.35 | 147.30 | 0.00 | - | 2 | 17 | 41.88% |
| NVDA241220P01170000 | 2024-06-03 10:14AM EDT | 2024-12-20 | 160.40 | 159.45 | 160.30 | -23.00 | -12.54% | 3 | 55 | 41.94% |
| NVDA250117P01170000 | 2024-05-31 12:50PM EDT | 2025-01-17 | 195.70 | 165.05 | 166.40 | 0.00 | - | 74 | 64 | 40.99% |
| NVDA250221P01170000 | 2024-05-31 12:28PM EDT | 2025-02-21 | 206.20 | 175.80 | 177.50 | 0.00 | - | 2 | 4 | 41.07% |
| NVDA250620P01170000 | 2024-05-23 9:42AM EDT | 2025-06-20 | 247.40 | 202.75 | 204.50 | 0.00 | - | 2 | 36 | 39.96% |
| NVDA251219P01170000 | 2024-05-30 1:42PM EDT | 2025-12-19 | 236.25 | 236.15 | 238.40 | 0.00 | - | 4 | 24 | 38.99% |
| NVDA260116P01170000 | 2024-05-28 12:03PM EDT | 2026-01-16 | 241.50 | 239.70 | 242.00 | 0.00 | - | 8 | 62 | 38.70% |
| NVDA260618P01170000 | 2024-05-14 11:37AM EDT | 2026-06-18 | 366.65 | 261.20 | 264.30 | 0.00 | - | 5 | 6 | 38.02% |
| NVDA261218P01170000 | 2024-03-19 10:22AM EDT | 2026-12-18 | 416.36 | 408.15 | 419.30 | 0.00 | - | 2 | 2 | 55.84% |
© 2024 Yahoo. All rights reserved.