Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,271.43 -6.08 (-0.12%) Dow
38,518.78 -167.54 (-0.43%) Nasdaq
16,779.01 +43.99 (+0.26%) Bitcoin USD
69,020.34 +939.17 (+1.38%) CMC Crypto 200
1,491.45 +23.52 (+1.60%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Strike:1210.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01210000 | 2024-06-03 10:36AM EDT | 2024-06-07 | 4.94 | 4.95 | 5.10 | +1.54 | +45.16% | 1,884 | 1,359 | 54.69% |
| NVDA240614C01210000 | 2024-06-03 10:35AM EDT | 2024-06-14 | 16.80 | 16.75 | 17.05 | +6.05 | +49.79% | 213 | 584 | 55.95% |
| NVDA240621C01210000 | 2024-06-03 10:36AM EDT | 2024-06-21 | 21.60 | 21.55 | 21.90 | +7.27 | +50.73% | 806 | 1,105 | 50.11% |
| NVDA240628C01210000 | 2024-06-03 9:42AM EDT | 2024-06-28 | 29.00 | 27.75 | 28.50 | +9.44 | +48.26% | 29 | 313 | 49.29% |
| NVDA240705C01210000 | 2024-06-03 10:07AM EDT | 2024-07-05 | 32.50 | 32.15 | 32.95 | +9.00 | +38.30% | 34 | 80 | 47.40% |
| NVDA240712C01210000 | 2024-05-31 2:56PM EDT | 2024-07-12 | 24.95 | 37.70 | 38.70 | 0.00 | - | 7 | 5 | 47.24% |
| NVDA240719C01210000 | 2024-06-03 10:19AM EDT | 2024-07-19 | 45.00 | 44.50 | 45.10 | +11.95 | +36.16% | 21 | 2,898 | 47.80% |
| NVDA240816C01210000 | 2024-06-03 10:26AM EDT | 2024-08-16 | 68.10 | 66.30 | 67.00 | +20.10 | +41.87% | 12 | 560 | 48.97% |
| NVDA240920C01210000 | 2024-06-03 10:28AM EDT | 2024-09-20 | 97.90 | 95.00 | 95.60 | +17.85 | +22.30% | 23 | 284 | 52.04% |
| NVDA241115C01210000 | 2024-05-29 10:42AM EDT | 2024-11-15 | 127.90 | 123.60 | 124.95 | -4.54 | -3.43% | 1 | 85 | 51.94% |
| NVDA241220C01210000 | 2024-06-03 9:37AM EDT | 2024-12-20 | 148.61 | 143.40 | 144.65 | +23.71 | +18.98% | 7 | 107 | 53.12% |
| NVDA250117C01210000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 155.15 | 153.75 | 155.20 | +20.65 | +15.35% | 1 | 333 | 52.70% |
| NVDA250221C01210000 | 2024-05-31 12:16PM EDT | 2025-02-21 | 140.64 | 167.05 | 169.85 | 0.00 | - | 10 | 37 | 52.74% |
| NVDA250620C01210000 | 2024-06-03 10:03AM EDT | 2025-06-20 | 215.08 | 213.20 | 215.20 | +24.33 | +12.75% | 1 | 178 | 53.78% |
| NVDA251219C01210000 | 2024-06-03 10:30AM EDT | 2025-12-19 | 273.34 | 267.70 | 270.85 | +19.34 | +7.61% | 2 | 275 | 54.30% |
| NVDA260116C01210000 | 2024-05-30 12:31PM EDT | 2026-01-16 | 281.28 | 275.45 | 278.15 | 0.00 | - | 32 | 157 | 54.36% |
| NVDA260618C01210000 | 2024-05-29 3:00PM EDT | 2026-06-18 | 325.10 | 314.20 | 317.55 | 0.00 | - | 63 | 42 | 54.77% |
| NVDA261218C01210000 | 2024-06-03 9:43AM EDT | 2026-12-18 | 363.16 | 356.25 | 361.35 | +31.76 | +9.58% | 6 | 72 | 55.40% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01210000 | 2024-06-03 10:29AM EDT | 2024-06-07 | 77.80 | 78.55 | 80.20 | -44.60 | -36.44% | 35 | 127 | 0.00% |
| NVDA240614P01210000 | 2024-05-31 10:52AM EDT | 2024-06-14 | 124.30 | 89.50 | 91.05 | 0.00 | - | 1 | 7 | 41.36% |
| NVDA240621P01210000 | 2024-06-03 10:27AM EDT | 2024-06-21 | 90.95 | 93.75 | 95.20 | -13.55 | -12.97% | 4 | 20 | 38.60% |
| NVDA240628P01210000 | 2024-06-03 9:46AM EDT | 2024-06-28 | 97.00 | 98.35 | 99.80 | -4.16 | -4.11% | 2 | 51 | 37.91% |
| NVDA240705P01210000 | 2024-06-03 9:33AM EDT | 2024-07-05 | 100.00 | 101.40 | 103.40 | -0.50 | -0.50% | 1 | 5 | 36.88% |
| NVDA240719P01210000 | 2024-06-03 9:42AM EDT | 2024-07-19 | 110.00 | 110.75 | 112.45 | -2.80 | -2.48% | 2 | 5 | 37.33% |
| NVDA240816P01210000 | 2024-05-31 3:40PM EDT | 2024-08-16 | 154.21 | 125.95 | 127.85 | 0.00 | - | 1 | 40 | 37.72% |
| NVDA240920P01210000 | 2024-05-31 3:38PM EDT | 2024-09-20 | 149.75 | 149.40 | 150.80 | -25.15 | -14.38% | 1 | 90 | 40.78% |
| NVDA241115P01210000 | 2024-05-31 1:21PM EDT | 2024-11-15 | 197.85 | 169.65 | 171.65 | 0.00 | - | 7 | 19 | 40.17% |
| NVDA241220P01210000 | 2024-05-31 3:14PM EDT | 2024-12-20 | 208.20 | 181.65 | 184.00 | 0.00 | - | 168 | 86 | 40.23% |
| NVDA250117P01210000 | 2024-06-03 10:14AM EDT | 2025-01-17 | 189.90 | 188.95 | 191.15 | -24.60 | -11.47% | 1 | 20 | 39.71% |
| NVDA250221P01210000 | 2024-05-31 1:54PM EDT | 2025-02-21 | 225.95 | 198.10 | 201.85 | 0.00 | - | 2 | 1 | 39.79% |
| NVDA250620P01210000 | 2024-05-31 12:01PM EDT | 2025-06-20 | 247.45 | 225.70 | 227.65 | 0.00 | - | 2 | 18 | 38.64% |
| NVDA251219P01210000 | 2024-05-30 1:38PM EDT | 2025-12-19 | 259.75 | 258.65 | 261.10 | 0.00 | - | 4 | 50 | 37.81% |
| NVDA260116P01210000 | 2024-05-30 11:56AM EDT | 2026-01-16 | 265.20 | 262.70 | 265.45 | 0.00 | - | 13 | 201 | 37.67% |
| NVDA260618P01210000 | 2024-05-30 10:28AM EDT | 2026-06-18 | 282.93 | 284.85 | 287.70 | 0.00 | - | 5 | 7 | 37.08% |
| NVDA261218P01210000 | 2024-05-30 10:30AM EDT | 2026-12-18 | 307.00 | 304.25 | 311.85 | 0.00 | - | 6 | 5 | 36.64% |
© 2024 Yahoo. All rights reserved.