Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,282.99 +5.48 (+0.10%) Dow
38,578.46 -107.86 (-0.28%) Nasdaq
16,830.65 +95.63 (+0.57%) Bitcoin USD
69,245.83 +923.16 (+1.35%) CMC Crypto 200
1,499.31 +31.37 (+2.14%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Strike:1500.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01500000 | 2024-06-03 10:21AM EDT | 2024-06-07 | 0.11 | 0.10 | 0.11 | +0.04 | +57.14% | 1,830 | 5,114 | 84.96% |
| NVDA240614C01500000 | 2024-06-03 10:13AM EDT | 2024-06-14 | 0.75 | 0.74 | 0.78 | +0.10 | +15.38% | 827 | 2,311 | 68.90% |
| NVDA240621C01500000 | 2024-06-03 10:23AM EDT | 2024-06-21 | 1.00 | 1.00 | 1.03 | +0.21 | +26.58% | 490 | 3,755 | 57.01% |
| NVDA240628C01500000 | 2024-06-03 10:18AM EDT | 2024-06-28 | 1.75 | 1.97 | 2.13 | +0.25 | +16.67% | 25 | 1,636 | 54.37% |
| NVDA240705C01500000 | 2024-06-03 9:48AM EDT | 2024-07-05 | 2.71 | 2.58 | 2.77 | +0.51 | +23.18% | 94 | 204 | 50.53% |
| NVDA240712C01500000 | 2024-06-03 10:05AM EDT | 2024-07-12 | 4.05 | 4.00 | 4.30 | +0.95 | +30.65% | 41 | 7 | 50.19% |
| NVDA240719C01500000 | 2024-06-03 10:25AM EDT | 2024-07-19 | 5.75 | 5.70 | 5.90 | +1.55 | +37.35% | 187 | 2,516 | 49.45% |
| NVDA240816C01500000 | 2024-06-03 10:22AM EDT | 2024-08-16 | 13.30 | 13.65 | 13.95 | +3.30 | +33.00% | 989 | 8,581 | 48.27% |
| NVDA240920C01500000 | 2024-06-03 10:22AM EDT | 2024-09-20 | 29.45 | 29.75 | 30.25 | +5.40 | +22.45% | 20 | 1,405 | 50.46% |
| NVDA241018C01500000 | 2024-06-03 10:24AM EDT | 2024-10-18 | 39.00 | 38.55 | 39.35 | +9.05 | +30.63% | 25 | 451 | 49.68% |
| NVDA241115C01500000 | 2024-06-03 10:15AM EDT | 2024-11-15 | 49.32 | 48.75 | 50.20 | +8.79 | +21.69% | 1 | 815 | 49.84% |
| NVDA241220C01500000 | 2024-06-03 10:18AM EDT | 2024-12-20 | 63.60 | 64.80 | 65.35 | +10.78 | +20.41% | 12 | 1,499 | 50.59% |
| NVDA250117C01500000 | 2024-06-03 10:24AM EDT | 2025-01-17 | 73.60 | 72.65 | 74.10 | +10.70 | +17.01% | 112 | 2,599 | 50.04% |
| NVDA250221C01500000 | 2024-05-31 3:48PM EDT | 2025-02-21 | 77.00 | 85.85 | 86.85 | 0.00 | - | 10 | 166 | 50.35% |
| NVDA250321C01500000 | 2024-06-03 9:39AM EDT | 2025-03-21 | 100.10 | 95.10 | 96.30 | +16.41 | +19.61% | 8 | 682 | 50.38% |
| NVDA250620C01500000 | 2024-06-03 10:00AM EDT | 2025-06-20 | 128.00 | 125.95 | 127.20 | +13.00 | +11.30% | 32 | 1,401 | 51.00% |
| NVDA250919C01500000 | 2024-05-30 10:41AM EDT | 2025-09-19 | 155.85 | 154.05 | 156.70 | +0.79 | +0.51% | 1 | 1 | 51.55% |
| NVDA251219C01500000 | 2024-06-03 10:12AM EDT | 2025-12-19 | 180.75 | 180.90 | 182.70 | +19.90 | +12.37% | 3 | 220 | 51.95% |
| NVDA260116C01500000 | 2024-06-03 9:36AM EDT | 2026-01-16 | 189.71 | 188.05 | 189.70 | +18.41 | +10.75% | 4 | 1,389 | 51.93% |
| NVDA260618C01500000 | 2024-05-31 11:12AM EDT | 2026-06-18 | 230.25 | 226.85 | 230.00 | +23.54 | +11.39% | 1 | 314 | 52.41% |
| NVDA261218C01500000 | 2024-06-03 9:58AM EDT | 2026-12-18 | 271.00 | 269.00 | 274.05 | +23.00 | +9.27% | 3 | 771 | 52.92% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01500000 | 2024-05-29 1:32PM EDT | 2024-06-07 | 354.82 | 357.35 | 372.35 | 0.00 | - | 6 | 0 | 124.95% |
| NVDA240614P01500000 | 2024-05-31 9:51AM EDT | 2024-06-14 | 383.80 | 360.70 | 369.30 | 0.00 | - | 2 | 0 | 81.62% |
| NVDA240621P01500000 | 2024-05-29 1:51PM EDT | 2024-06-21 | 354.03 | 362.60 | 364.60 | 0.00 | - | 4 | 2 | 56.07% |
| NVDA240628P01500000 | 2024-05-22 10:39AM EDT | 2024-06-28 | 553.80 | 362.55 | 365.05 | 0.00 | - | - | 0 | 55.67% |
| NVDA240705P01500000 | 2024-05-29 10:17AM EDT | 2024-07-05 | 366.10 | 361.70 | 364.65 | 0.00 | - | - | 0 | 47.89% |
| NVDA240712P01500000 | 2024-05-31 10:47AM EDT | 2024-07-12 | 410.00 | 361.85 | 365.00 | 0.00 | - | 8 | - | 44.74% |
| NVDA240719P01500000 | 2024-06-03 9:40AM EDT | 2024-07-19 | 363.00 | 362.00 | 364.25 | -48.00 | -11.68% | 5 | 31 | 38.70% |
| NVDA240816P01500000 | 2024-05-28 3:27PM EDT | 2024-08-16 | 365.00 | 365.15 | 367.95 | 0.00 | - | 10 | 9 | 38.22% |
| NVDA240920P01500000 | 2024-05-30 3:37PM EDT | 2024-09-20 | 394.00 | 374.60 | 377.30 | 0.00 | - | 5 | 7 | 40.39% |
| NVDA241018P01500000 | 2024-06-03 9:42AM EDT | 2024-10-18 | 378.87 | 376.10 | 380.80 | -16.13 | -4.08% | 4 | 5 | 38.35% |
| NVDA241115P01500000 | 2024-05-29 12:52PM EDT | 2024-11-15 | 384.60 | 385.00 | 387.60 | +3.80 | +1.00% | 10 | 10 | 38.61% |
| NVDA241220P01500000 | 2024-05-30 10:55AM EDT | 2024-12-20 | 397.00 | 392.80 | 396.45 | 0.00 | - | 89 | 68 | 38.94% |
| NVDA250117P01500000 | 2024-05-31 3:28PM EDT | 2025-01-17 | 433.71 | 394.35 | 398.60 | 0.00 | - | 1 | 106 | 37.31% |
| NVDA250221P01500000 | 2024-05-15 12:49PM EDT | 2025-02-21 | 562.90 | 400.40 | 408.25 | 0.00 | - | 2 | 0 | 38.04% |
| NVDA250321P01500000 | 2024-05-10 2:43PM EDT | 2025-03-21 | 608.25 | 405.00 | 413.45 | 0.00 | - | 2 | 0 | 37.78% |
| NVDA250620P01500000 | 2024-05-28 3:03PM EDT | 2025-06-20 | 427.65 | 416.00 | 436.00 | 0.00 | - | 3 | 20 | 38.71% |
| NVDA251219P01500000 | 2024-05-17 10:15AM EDT | 2025-12-19 | 596.22 | 446.00 | 463.60 | 0.00 | - | 2 | 5 | 37.25% |
| NVDA260116P01500000 | 2024-05-22 2:48PM EDT | 2026-01-16 | 590.18 | 448.35 | 465.55 | 0.00 | - | 2 | 175 | 36.72% |
| NVDA260618P01500000 | 2024-05-15 11:43AM EDT | 2026-06-18 | 599.87 | 468.00 | 485.60 | 0.00 | - | 2 | 12 | 36.00% |
| NVDA261218P01500000 | 2024-05-30 3:36PM EDT | 2026-12-18 | 504.00 | 488.10 | 503.65 | 0.00 | - | 10 | 66 | 34.84% |
© 2024 Yahoo. All rights reserved.