Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,288.24 +10.73 (+0.20%) Dow
38,590.49 -95.83 (-0.25%) Nasdaq
16,849.98 +114.97 (+0.69%) Bitcoin USD
69,809.41 +1,698.02 (+2.49%) CMC Crypto 200
1,504.63 +36.69 (+2.50%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Strike:1800.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01800000 | 2024-06-03 9:41AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 27 | 413 | 114.84% |
| NVDA240614C01800000 | 2024-06-03 9:34AM EDT | 2024-06-14 | 0.21 | 0.16 | 0.19 | +0.08 | +61.54% | 29 | 5 | 90.33% |
| NVDA240621C01800000 | 2024-06-03 9:43AM EDT | 2024-06-21 | 0.22 | 0.16 | 0.23 | +0.05 | +29.41% | 7 | 1,565 | 72.56% |
| NVDA240628C01800000 | 2024-06-03 9:43AM EDT | 2024-06-28 | 0.49 | 0.36 | 0.47 | +0.22 | +81.48% | 2 | 5 | 67.09% |
| NVDA240705C01800000 | 2024-05-31 3:00PM EDT | 2024-07-05 | 0.53 | 0.35 | 0.88 | 0.00 | - | 3 | 3 | 62.28% |
| NVDA240719C01800000 | 2024-06-03 9:43AM EDT | 2024-07-19 | 1.33 | 1.16 | 1.26 | +0.26 | +24.30% | 7 | 767 | 56.79% |
| NVDA240816C01800000 | 2024-06-03 9:30AM EDT | 2024-08-16 | 3.40 | 3.25 | 3.40 | +0.83 | +32.30% | 62 | 583 | 52.19% |
| NVDA240920C01800000 | 2024-06-03 9:41AM EDT | 2024-09-20 | 10.04 | 9.95 | 10.20 | +2.34 | +30.39% | 3 | 124 | 53.01% |
| NVDA241018C01800000 | 2024-06-03 9:37AM EDT | 2024-10-18 | 14.90 | 14.10 | 14.55 | +4.42 | +42.18% | 2 | 50 | 51.20% |
| NVDA241115C01800000 | 2024-06-03 9:33AM EDT | 2024-11-15 | 20.41 | 20.10 | 20.75 | +3.56 | +21.13% | 1 | 191 | 50.94% |
| NVDA241220C01800000 | 2024-06-03 9:39AM EDT | 2024-12-20 | 30.62 | 28.85 | 29.50 | +6.33 | +26.06% | 18 | 301 | 51.02% |
| NVDA250117C01800000 | 2024-06-03 9:37AM EDT | 2025-01-17 | 36.20 | 34.90 | 35.40 | +9.90 | +37.64% | 5 | 781 | 50.50% |
| NVDA250221C01800000 | 2024-06-03 9:30AM EDT | 2025-02-21 | 44.85 | 44.25 | 45.25 | +8.22 | +22.44% | 1 | 659 | 50.76% |
| NVDA250321C01800000 | 2024-05-31 3:19PM EDT | 2025-03-21 | 41.10 | 51.05 | 52.10 | 0.00 | - | 4 | 458 | 50.62% |
| NVDA250620C01800000 | 2024-05-31 3:52PM EDT | 2025-06-20 | 66.15 | 75.50 | 76.35 | 0.00 | - | 22 | 105 | 50.90% |
| NVDA251219C01800000 | 2024-05-31 3:10PM EDT | 2025-12-19 | 106.00 | 122.45 | 124.20 | 0.00 | - | 12 | 152 | 51.46% |
| NVDA260116C01800000 | 2024-06-03 9:41AM EDT | 2026-01-16 | 130.39 | 128.00 | 129.45 | +19.39 | +17.47% | 25 | 526 | 51.24% |
| NVDA260618C01800000 | 2024-05-31 10:23AM EDT | 2026-06-18 | 150.00 | 165.70 | 167.50 | 0.00 | - | 1 | 225 | 51.82% |
| NVDA261218C01800000 | 2024-05-31 3:30PM EDT | 2026-12-18 | 186.40 | 206.05 | 208.90 | 0.00 | - | 22 | 194 | 52.19% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01800000 | 2024-03-28 10:56AM EDT | 2024-06-21 | 893.16 | 916.40 | 932.00 | 0.00 | - | 4 | 0 | 416.82% |
| NVDA240719P01800000 | 2024-05-30 2:52PM EDT | 2024-07-19 | 667.74 | 658.10 | 670.10 | 0.00 | - | 64 | 0 | 54.21% |
| NVDA240816P01800000 | 2024-05-29 11:09AM EDT | 2024-08-16 | 660.35 | 657.10 | 672.10 | 0.00 | - | 2 | 0 | 62.48% |
| NVDA240920P01800000 | 2024-05-31 1:29PM EDT | 2024-09-20 | 709.96 | 659.85 | 670.35 | 0.00 | - | 2 | 0 | 49.38% |
| NVDA241018P01800000 | 2024-03-20 3:15PM EDT | 2024-10-18 | 893.00 | 1,030.65 | 1,045.65 | 0.00 | - | 46 | 0 | 195.88% |
| NVDA241115P01800000 | 2024-03-27 3:00PM EDT | 2024-11-15 | 901.85 | 916.70 | 931.00 | 0.00 | - | 2 | 0 | 140.92% |
| NVDA241220P01800000 | 2024-05-29 10:15AM EDT | 2024-12-20 | 670.36 | 664.65 | 669.75 | 0.00 | - | 2 | 1 | 35.96% |
| NVDA250117P01800000 | 2024-05-31 3:53PM EDT | 2025-01-17 | 700.50 | 663.40 | 667.65 | 0.00 | - | 3 | 6 | 31.41% |
| NVDA250321P01800000 | 2024-05-31 10:53AM EDT | 2025-03-21 | 710.47 | 666.00 | 673.60 | 0.00 | - | 10 | 0 | 32.80% |
| NVDA250620P01800000 | 2024-05-28 3:03PM EDT | 2025-06-20 | 680.95 | 672.00 | 690.00 | 0.00 | - | 4 | 2 | 36.12% |
| NVDA260116P01800000 | 2024-05-31 10:51AM EDT | 2026-01-16 | 733.31 | 688.10 | 705.95 | 0.00 | - | 6 | 4 | 33.42% |
| NVDA260618P01800000 | 2024-05-24 2:24PM EDT | 2026-06-18 | 764.82 | 704.00 | 722.00 | 0.00 | - | 6 | 8 | 33.21% |
| NVDA261218P01800000 | 2024-05-28 3:44PM EDT | 2026-12-18 | 725.05 | 716.00 | 736.00 | 0.00 | - | 2 | 2 | 32.22% |
© 2024 Yahoo. All rights reserved.