Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,279.82 +2.31 (+0.04%) Dow
38,554.05 -132.27 (-0.34%) Nasdaq
16,815.16 +80.15 (+0.48%) Bitcoin USD
69,193.53 +1,039.97 (+1.53%) CMC Crypto 200
1,499.51 +31.57 (+2.15%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Strike:830.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00830000 | 2024-06-03 9:30AM EDT | 2024-06-07 | 308.55 | 309.65 | 311.90 | +47.53 | +18.21% | 1 | 57 | 177.71% |
| NVDA240614C00830000 | 2024-05-30 2:48PM EDT | 2024-06-14 | 304.65 | 311.00 | 312.90 | 0.00 | - | 2 | 12 | 119.68% |
| NVDA240621C00830000 | 2024-06-03 9:51AM EDT | 2024-06-21 | 307.07 | 312.65 | 315.05 | +42.07 | +15.88% | 1 | 1,945 | 100.87% |
| NVDA240628C00830000 | 2024-05-28 2:04PM EDT | 2024-06-28 | 313.00 | 313.25 | 315.25 | 0.00 | - | 2 | 102 | 87.20% |
| NVDA240719C00830000 | 2024-05-31 12:49PM EDT | 2024-07-19 | 259.72 | 318.00 | 319.70 | 0.00 | - | 2 | 241 | 72.34% |
| NVDA240816C00830000 | 2024-05-31 2:00PM EDT | 2024-08-16 | 273.62 | 326.75 | 329.55 | 0.00 | - | 7 | 605 | 67.19% |
| NVDA241018C00830000 | 2024-05-31 1:49PM EDT | 2024-10-18 | 349.07 | 345.05 | 350.55 | +48.33 | +16.07% | 1 | 140 | 62.26% |
| NVDA241115C00830000 | 2024-06-03 9:37AM EDT | 2024-11-15 | 357.65 | 354.75 | 358.15 | +47.50 | +15.32% | 2 | 108 | 61.36% |
| NVDA241220C00830000 | 2024-05-31 2:44PM EDT | 2024-12-20 | 364.40 | 366.80 | 369.65 | +39.85 | +12.28% | 4 | 31 | 61.21% |
| NVDA250117C00830000 | 2024-05-31 1:40PM EDT | 2025-01-17 | 327.95 | 373.30 | 378.10 | 0.00 | - | 9 | 2,949 | 60.48% |
| NVDA250221C00830000 | 2024-05-31 2:36PM EDT | 2025-02-21 | 340.80 | 383.55 | 389.80 | 0.00 | - | 13 | 123 | 60.52% |
| NVDA250321C00830000 | 2024-05-31 10:09AM EDT | 2025-03-21 | 374.96 | 390.00 | 395.05 | 0.00 | - | 1 | 329 | 59.63% |
| NVDA250620C00830000 | 2024-05-31 3:06PM EDT | 2025-06-20 | 373.28 | 414.90 | 419.40 | 0.00 | - | 6 | 386 | 59.58% |
| NVDA251219C00830000 | 2024-06-03 10:02AM EDT | 2025-12-19 | 456.42 | 456.90 | 463.30 | +150.22 | +49.06% | 3 | 334 | 59.57% |
| NVDA260116C00830000 | 2024-05-31 9:48AM EDT | 2026-01-16 | 454.70 | 462.35 | 468.75 | 0.00 | - | 2 | 280 | 59.44% |
| NVDA260618C00830000 | 2024-05-29 2:36PM EDT | 2026-06-18 | 506.32 | 492.70 | 501.60 | 0.00 | - | 50 | 145 | 59.67% |
| NVDA261218C00830000 | 2024-05-30 1:25PM EDT | 2026-12-18 | 528.72 | 525.00 | 532.95 | 0.00 | - | 6 | 230 | 59.53% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00830000 | 2024-06-03 9:55AM EDT | 2024-06-07 | 0.02 | 0.02 | 0.06 | -0.21 | -91.30% | 20 | 1,340 | 89.45% |
| NVDA240614P00830000 | 2024-06-03 10:20AM EDT | 2024-06-14 | 0.42 | 0.41 | 0.47 | -0.48 | -53.33% | 32 | 284 | 74.17% |
| NVDA240621P00830000 | 2024-06-03 9:51AM EDT | 2024-06-21 | 1.05 | 0.86 | 0.93 | -0.51 | -32.69% | 28 | 1,288 | 64.92% |
| NVDA240628P00830000 | 2024-05-31 12:16PM EDT | 2024-06-28 | 1.34 | 1.20 | 1.36 | -1.16 | -46.40% | 20 | 97 | 58.57% |
| NVDA240705P00830000 | 2024-05-31 10:29AM EDT | 2024-07-05 | 2.50 | 1.28 | 1.85 | 0.00 | - | 1 | 7 | 53.70% |
| NVDA240712P00830000 | 2024-05-31 12:15PM EDT | 2024-07-12 | 3.95 | 1.45 | 2.67 | 0.00 | - | 1 | 1 | 51.10% |
| NVDA240719P00830000 | 2024-06-03 9:30AM EDT | 2024-07-19 | 2.86 | 2.70 | 2.83 | -1.34 | -31.90% | 4 | 500 | 49.93% |
| NVDA240816P00830000 | 2024-06-03 10:01AM EDT | 2024-08-16 | 6.60 | 6.05 | 6.25 | -2.36 | -26.34% | 15 | 242 | 46.61% |
| NVDA241018P00830000 | 2024-05-31 2:42PM EDT | 2024-10-18 | 24.57 | 17.85 | 18.35 | 0.00 | - | 4 | 217 | 45.90% |
| NVDA241115P00830000 | 2024-06-03 9:36AM EDT | 2024-11-15 | 24.20 | 23.05 | 23.65 | -5.50 | -18.52% | 7 | 186 | 45.46% |
| NVDA241220P00830000 | 2024-05-30 3:50PM EDT | 2024-12-20 | 37.75 | 30.70 | 31.15 | 0.00 | - | 2 | 34 | 45.56% |
| NVDA250117P00830000 | 2024-06-03 9:38AM EDT | 2025-01-17 | 34.60 | 34.40 | 34.85 | -3.80 | -9.90% | 18 | 325 | 44.53% |
| NVDA250221P00830000 | 2024-05-15 1:25PM EDT | 2025-02-21 | 83.30 | 40.65 | 41.65 | 0.00 | - | 1 | 78 | 44.50% |
| NVDA250321P00830000 | 2024-05-29 3:26PM EDT | 2025-03-21 | 44.60 | 45.10 | 45.95 | 0.00 | - | 2 | 401 | 44.07% |
| NVDA250620P00830000 | 2024-05-31 12:43PM EDT | 2025-06-20 | 70.15 | 59.25 | 59.95 | 0.00 | - | 1 | 239 | 43.26% |
| NVDA251219P00830000 | 2024-05-31 12:38PM EDT | 2025-12-19 | 97.55 | 84.30 | 85.50 | 0.00 | - | 1 | 133 | 42.36% |
| NVDA260116P00830000 | 2024-06-03 10:10AM EDT | 2026-01-16 | 90.00 | 87.15 | 88.50 | +1.98 | +2.25% | 1 | 36 | 42.10% |
| NVDA260618P00830000 | 2024-05-17 2:07PM EDT | 2026-06-18 | 154.65 | 104.70 | 106.05 | 0.00 | - | 6 | 6 | 41.38% |
| NVDA261218P00830000 | 2024-05-30 9:44AM EDT | 2026-12-18 | 121.15 | 121.80 | 124.25 | 0.00 | - | 5 | 139 | 40.60% |
© 2024 Yahoo. All rights reserved.