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
69,708.55 +1,919.08 (+2.83%) CMC Crypto 200
1,498.71 +30.78 (+2.10%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1240.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01240000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2,716 | 2,427 | 25.00% |
| NVDA240614C01240000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 7.40 | 0.00 | 0.00 | 0.00 | - | 290 | 553 | 12.50% |
| NVDA240621C01240000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 10.52 | 0.00 | 0.00 | 0.00 | - | 244 | 768 | 12.50% |
| NVDA240628C01240000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 14.45 | 0.00 | 0.00 | 0.00 | - | 81 | 179 | 6.25% |
| NVDA240705C01240000 | 2024-05-31 2:43PM EDT | 2024-07-05 | 15.30 | 0.00 | 0.00 | 0.00 | - | 12 | 73 | 6.25% |
| NVDA240712C01240000 | 2024-05-31 3:09PM EDT | 2024-07-12 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| NVDA240719C01240000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 26.35 | 0.00 | 0.00 | 0.00 | - | 242 | 424 | 6.25% |
| NVDA240816C01240000 | 2024-05-31 3:54PM EDT | 2024-08-16 | 45.30 | 0.00 | 0.00 | 0.00 | - | 24 | 400 | 6.25% |
| NVDA240920C01240000 | 2024-05-31 3:51PM EDT | 2024-09-20 | 71.30 | 0.00 | 0.00 | 0.00 | - | 13 | 221 | 3.13% |
| NVDA241018C01240000 | 2024-05-31 3:28PM EDT | 2024-10-18 | 80.72 | 0.00 | 0.00 | 0.00 | - | 40 | 399 | 3.13% |
| NVDA241115C01240000 | 2024-05-31 3:11PM EDT | 2024-11-15 | 93.55 | 0.00 | 0.00 | 0.00 | - | 21 | 66 | 3.13% |
| NVDA241220C01240000 | 2024-05-31 3:40PM EDT | 2024-12-20 | 114.20 | 0.00 | 0.00 | 0.00 | - | 20 | 73 | 3.13% |
| NVDA250117C01240000 | 2024-05-31 12:58PM EDT | 2025-01-17 | 116.50 | 0.00 | 0.00 | 0.00 | - | 42 | 342 | 3.13% |
| NVDA250221C01240000 | 2024-05-31 11:33AM EDT | 2025-02-21 | 136.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| NVDA250321C01240000 | 2024-05-31 11:56AM EDT | 2025-03-21 | 145.00 | 0.00 | 0.00 | 0.00 | - | 9 | 65 | 3.13% |
| NVDA250620C01240000 | 2024-05-31 12:03PM EDT | 2025-06-20 | 177.00 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 3.13% |
| NVDA250919C01240000 | 2024-05-31 3:04PM EDT | 2025-09-19 | 203.04 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 1.56% |
| NVDA251219C01240000 | 2024-05-30 3:45PM EDT | 2025-12-19 | 245.14 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 1.56% |
| NVDA260116C01240000 | 2024-05-30 12:40PM EDT | 2026-01-16 | 270.50 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 1.56% |
| NVDA260618C01240000 | 2024-05-16 12:43PM EDT | 2026-06-18 | 201.48 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
| NVDA261218C01240000 | 2024-05-29 3:39PM EDT | 2026-12-18 | 360.57 | 0.00 | 0.00 | 0.00 | - | 11 | 56 | 1.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01240000 | 2024-05-31 1:20PM EDT | 2024-06-07 | 152.59 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 0.00% |
| NVDA240614P01240000 | 2024-05-31 1:14PM EDT | 2024-06-14 | 157.95 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| NVDA240621P01240000 | 2024-05-31 12:51PM EDT | 2024-06-21 | 167.90 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| NVDA240628P01240000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 155.16 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| NVDA240719P01240000 | 2024-05-23 9:35AM EDT | 2024-07-19 | 211.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA240816P01240000 | 2024-05-31 12:16PM EDT | 2024-08-16 | 188.33 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| NVDA240920P01240000 | 2024-05-31 3:18PM EDT | 2024-09-20 | 201.15 | 0.00 | 0.00 | 0.00 | - | 99 | 58 | 0.00% |
| NVDA241018P01240000 | 2024-05-31 3:30PM EDT | 2024-10-18 | 207.00 | 0.00 | 0.00 | 0.00 | - | 14 | 30 | 0.00% |
| NVDA241115P01240000 | 2024-05-31 2:36PM EDT | 2024-11-15 | 218.80 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 0.00% |
| NVDA241220P01240000 | 2024-05-31 3:39PM EDT | 2024-12-20 | 226.10 | 0.00 | 0.00 | 0.00 | - | 353 | 176 | 0.00% |
| NVDA250117P01240000 | 2024-05-31 2:09PM EDT | 2025-01-17 | 237.70 | 0.00 | 0.00 | 0.00 | - | 150 | 89 | 0.00% |
| NVDA250321P01240000 | 2024-05-31 2:03PM EDT | 2025-03-21 | 254.04 | 0.00 | 0.00 | 0.00 | - | 22 | 15 | 0.00% |
| NVDA250620P01240000 | 2024-05-30 2:57PM EDT | 2025-06-20 | 250.00 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| NVDA250919P01240000 | 2024-05-30 9:44AM EDT | 2025-09-19 | 259.60 | 0.00 | 0.00 | 0.00 | - | 13 | 51 | 0.00% |
| NVDA251219P01240000 | 2024-05-31 12:01PM EDT | 2025-12-19 | 298.35 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 0.00% |
| NVDA260116P01240000 | 2024-05-31 12:19PM EDT | 2026-01-16 | 310.30 | 0.00 | 0.00 | 0.00 | - | 4 | 129 | 0.00% |
| NVDA260618P01240000 | 2024-05-31 12:03PM EDT | 2026-06-18 | 324.60 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| NVDA261218P01240000 | 2024-05-28 12:52PM EDT | 2026-12-18 | 323.25 | 0.00 | 0.00 | 0.00 | - | 9 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.