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
69,600.62 +1,560.02 (+2.29%) CMC Crypto 200
1,494.29 +26.36 (+1.80%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1180.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01180000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3,978 | 2,369 | 12.50% |
| NVDA240614C01180000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1,304 | 1,221 | 6.25% |
| NVDA240621C01180000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1,171 | 4,016 | 6.25% |
| NVDA240628C01180000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 25.49 | 0.00 | 0.00 | 0.00 | - | 95 | 174 | 6.25% |
| NVDA240705C01180000 | 2024-05-31 3:48PM EDT | 2024-07-05 | 32.40 | 0.00 | 0.00 | 0.00 | - | 20 | 55 | 6.25% |
| NVDA240712C01180000 | 2024-05-31 3:55PM EDT | 2024-07-12 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| NVDA240719C01180000 | 2024-05-31 2:39PM EDT | 2024-07-19 | 37.90 | 0.00 | 0.00 | 0.00 | - | 129 | 956 | 3.13% |
| NVDA240816C01180000 | 2024-05-31 2:15PM EDT | 2024-08-16 | 56.38 | 0.00 | 0.00 | 0.00 | - | 55 | 384 | 3.13% |
| NVDA240920C01180000 | 2024-05-31 3:16PM EDT | 2024-09-20 | 85.37 | 0.00 | 0.00 | 0.00 | - | 41 | 629 | 3.13% |
| NVDA241018C01180000 | 2024-05-31 12:51PM EDT | 2024-10-18 | 94.40 | 0.00 | 0.00 | 0.00 | - | 43 | 75 | 3.13% |
| NVDA241115C01180000 | 2024-05-31 2:18PM EDT | 2024-11-15 | 110.91 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 1.56% |
| NVDA241220C01180000 | 2024-05-31 3:40PM EDT | 2024-12-20 | 134.73 | 0.00 | 0.00 | 0.00 | - | 20 | 115 | 1.56% |
| NVDA250117C01180000 | 2024-05-31 12:54PM EDT | 2025-01-17 | 135.95 | 0.00 | 0.00 | 0.00 | - | 5 | 538 | 1.56% |
| NVDA250221C01180000 | 2024-05-31 10:33AM EDT | 2025-02-21 | 158.40 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 1.56% |
| NVDA250321C01180000 | 2024-05-31 2:28PM EDT | 2025-03-21 | 164.00 | 0.00 | 0.00 | 0.00 | - | 29 | 321 | 1.56% |
| NVDA250620C01180000 | 2024-05-31 3:00PM EDT | 2025-06-20 | 195.30 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 1.56% |
| NVDA250919C01180000 | 2024-05-31 11:05AM EDT | 2025-09-19 | 234.45 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| NVDA251219C01180000 | 2024-05-30 11:43AM EDT | 2025-12-19 | 286.00 | 0.00 | 0.00 | 0.00 | - | 21 | 78 | 1.56% |
| NVDA260116C01180000 | 2024-05-31 9:30AM EDT | 2026-01-16 | 283.61 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 1.56% |
| NVDA260618C01180000 | 2024-05-29 1:37PM EDT | 2026-06-18 | 334.32 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.78% |
| NVDA261218C01180000 | 2024-05-31 11:06AM EDT | 2026-12-18 | 342.96 | 0.00 | 0.00 | 0.00 | - | 68 | 146 | 0.78% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01180000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 89.19 | 0.00 | 0.00 | 0.00 | - | 711 | 401 | 0.00% |
| NVDA240614P01180000 | 2024-05-31 1:35PM EDT | 2024-06-14 | 105.15 | 0.00 | 0.00 | 0.00 | - | 9 | 78 | 0.00% |
| NVDA240621P01180000 | 2024-05-31 3:51PM EDT | 2024-06-21 | 98.50 | 0.00 | 0.00 | 0.00 | - | 144 | 167 | 0.00% |
| NVDA240628P01180000 | 2024-05-31 3:45PM EDT | 2024-06-28 | 103.00 | 0.00 | 0.00 | 0.00 | - | 6 | 568 | 0.00% |
| NVDA240705P01180000 | 2024-05-31 10:12AM EDT | 2024-07-05 | 97.10 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA240719P01180000 | 2024-05-31 1:51PM EDT | 2024-07-19 | 123.15 | 0.00 | 0.00 | 0.00 | - | 7 | 67 | 0.00% |
| NVDA240816P01180000 | 2024-05-30 2:59PM EDT | 2024-08-16 | 113.80 | 0.00 | 0.00 | 0.00 | - | 72 | 102 | 0.00% |
| NVDA240920P01180000 | 2024-05-31 3:44PM EDT | 2024-09-20 | 152.55 | 0.00 | 0.00 | 0.00 | - | 83 | 114 | 0.00% |
| NVDA241018P01180000 | 2024-05-31 2:20PM EDT | 2024-10-18 | 169.45 | 0.00 | 0.00 | 0.00 | - | 16 | 53 | 0.00% |
| NVDA241115P01180000 | 2024-05-31 1:21PM EDT | 2024-11-15 | 178.40 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| NVDA241220P01180000 | 2024-05-31 1:58PM EDT | 2024-12-20 | 193.60 | 0.00 | 0.00 | 0.00 | - | 161 | 94 | 0.00% |
| NVDA250117P01180000 | 2024-05-31 3:24PM EDT | 2025-01-17 | 194.10 | 0.00 | 0.00 | 0.00 | - | 193 | 123 | 0.00% |
| NVDA250221P01180000 | 2024-05-31 12:28PM EDT | 2025-02-21 | 212.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA250321P01180000 | 2024-05-31 3:05PM EDT | 2025-03-21 | 212.55 | 0.00 | 0.00 | 0.00 | - | 15 | 10 | 0.00% |
| NVDA250620P01180000 | 2024-05-31 1:16PM EDT | 2025-06-20 | 232.20 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 0.00% |
| NVDA250919P01180000 | 2024-05-31 2:50PM EDT | 2025-09-19 | 248.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA251219P01180000 | 2024-05-31 12:01PM EDT | 2025-12-19 | 261.65 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| NVDA260116P01180000 | 2024-05-31 1:40PM EDT | 2026-01-16 | 269.15 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 0.00% |
| NVDA260618P01180000 | 2024-05-30 1:39PM EDT | 2026-06-18 | 268.35 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA261218P01180000 | 2024-05-30 3:56PM EDT | 2026-12-18 | 300.00 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
© 2024 Yahoo. All rights reserved.