Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,288.73 +11.22 (+0.21%) Dow
38,603.36 -82.96 (-0.21%) Nasdaq
16,848.35 +113.34 (+0.68%) Bitcoin USD
69,809.41 +1,698.02 (+2.49%) CMC Crypto 200
1,505.70 +37.77 (+2.57%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Strike:860.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00860000 | 2024-05-31 3:31PM EDT | 2024-06-07 | 232.48 | 278.00 | 281.10 | 0.00 | - | 5 | 358 | 129.88% |
| NVDA240614C00860000 | 2024-05-31 10:35AM EDT | 2024-06-14 | 228.00 | 278.15 | 280.45 | 0.00 | - | 3 | 111 | 81.84% |
| NVDA240621C00860000 | 2024-05-31 3:30PM EDT | 2024-06-21 | 236.53 | 280.90 | 284.00 | 0.00 | - | 82 | 4,139 | 79.77% |
| NVDA240628C00860000 | 2024-05-31 10:10AM EDT | 2024-06-28 | 263.75 | 282.65 | 286.30 | 0.00 | - | 2 | 10 | 73.93% |
| NVDA240705C00860000 | 2024-05-30 3:22PM EDT | 2024-07-05 | 269.35 | 278.55 | 284.50 | 0.00 | - | 3 | 4 | 57.83% |
| NVDA240712C00860000 | 2024-05-31 12:29PM EDT | 2024-07-12 | 227.40 | 277.35 | 292.35 | 0.00 | - | 1 | 1 | 60.37% |
| NVDA240719C00860000 | 2024-05-31 12:37PM EDT | 2024-07-19 | 231.42 | 286.90 | 291.75 | 0.00 | - | 3 | 829 | 63.21% |
| NVDA240816C00860000 | 2024-05-31 10:34AM EDT | 2024-08-16 | 250.00 | 294.00 | 296.25 | 0.00 | - | 1 | 340 | 56.44% |
| NVDA240920C00860000 | 2024-05-31 2:39PM EDT | 2024-09-20 | 267.20 | 311.75 | 315.00 | 0.00 | - | 123 | 1,122 | 60.11% |
| NVDA241018C00860000 | 2024-05-31 12:19PM EDT | 2024-10-18 | 267.55 | 320.35 | 322.30 | 0.00 | - | 10 | 421 | 58.29% |
| NVDA241115C00860000 | 2024-05-31 2:12PM EDT | 2024-11-15 | 284.45 | 326.40 | 329.20 | 0.00 | - | 14 | 156 | 56.44% |
| NVDA241220C00860000 | 2024-05-31 2:28PM EDT | 2024-12-20 | 298.05 | 343.05 | 345.05 | 0.00 | - | 55 | 808 | 58.47% |
| NVDA250117C00860000 | 2024-06-03 9:37AM EDT | 2025-01-17 | 354.32 | 349.05 | 352.75 | +44.77 | +14.46% | 1 | 967 | 57.52% |
| NVDA250221C00860000 | 2024-05-30 3:42PM EDT | 2025-02-21 | 342.74 | 363.40 | 366.10 | 0.00 | - | 11 | 361 | 58.61% |
| NVDA250321C00860000 | 2024-05-31 1:07PM EDT | 2025-03-21 | 325.85 | 370.10 | 372.95 | 0.00 | - | 94 | 293 | 58.04% |
| NVDA250620C00860000 | 2024-05-30 3:54PM EDT | 2025-06-20 | 371.54 | 395.50 | 398.00 | 0.00 | - | 6 | 257 | 58.04% |
| NVDA250919C00860000 | 2024-05-31 3:05PM EDT | 2025-09-19 | 375.50 | 416.55 | 421.95 | 0.00 | - | 11 | 32 | 57.97% |
| NVDA251219C00860000 | 2024-05-31 12:37PM EDT | 2025-12-19 | 390.50 | 438.90 | 442.00 | 0.00 | - | 6 | 563 | 58.07% |
| NVDA260116C00860000 | 2024-05-29 3:53PM EDT | 2026-01-16 | 451.64 | 446.25 | 449.45 | 0.00 | - | 5 | 537 | 58.38% |
| NVDA260618C00860000 | 2024-05-29 1:40PM EDT | 2026-06-18 | 483.10 | 478.35 | 482.35 | 0.00 | - | 2 | 98 | 58.68% |
| NVDA261218C00860000 | 2024-05-31 2:13PM EDT | 2026-12-18 | 467.85 | 506.70 | 513.35 | 0.00 | - | 17 | 286 | 58.05% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00860000 | 2024-06-03 9:38AM EDT | 2024-06-07 | 0.06 | 0.05 | 0.09 | -0.17 | -73.91% | 26 | 278 | 84.77% |
| NVDA240614P00860000 | 2024-06-03 9:32AM EDT | 2024-06-14 | 0.80 | 0.60 | 0.69 | -0.40 | -33.33% | 1 | 197 | 70.61% |
| NVDA240621P00860000 | 2024-05-31 3:39PM EDT | 2024-06-21 | 1.20 | 1.20 | 1.28 | -0.92 | -43.40% | 3 | 2,204 | 61.85% |
| NVDA240628P00860000 | 2024-05-31 12:19PM EDT | 2024-06-28 | 4.06 | 1.59 | 1.76 | 0.00 | - | 11 | 130 | 55.55% |
| NVDA240705P00860000 | 2024-05-31 3:44PM EDT | 2024-07-05 | 3.39 | 1.80 | 2.48 | 0.00 | - | 26 | 42 | 51.48% |
| NVDA240712P00860000 | 2024-05-31 2:45PM EDT | 2024-07-12 | 5.22 | 2.22 | 3.60 | 0.00 | - | 3 | 1 | 51.66% |
| NVDA240719P00860000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 5.71 | 3.70 | 4.00 | 0.00 | - | 61 | 1,466 | 48.71% |
| NVDA240816P00860000 | 2024-06-03 9:30AM EDT | 2024-08-16 | 8.98 | 8.45 | 8.75 | -2.69 | -23.05% | 4 | 599 | 46.27% |
| NVDA240920P00860000 | 2024-05-31 3:57PM EDT | 2024-09-20 | 23.63 | 18.00 | 18.85 | 0.00 | - | 34 | 1,345 | 47.74% |
| NVDA241018P00860000 | 2024-05-30 9:36AM EDT | 2024-10-18 | 22.88 | 23.35 | 24.25 | 0.00 | - | 1 | 359 | 46.41% |
| NVDA241115P00860000 | 2024-05-31 3:32PM EDT | 2024-11-15 | 36.80 | 29.65 | 30.35 | 0.00 | - | 4 | 160 | 45.93% |
| NVDA241220P00860000 | 2024-05-31 12:41PM EDT | 2024-12-20 | 48.57 | 37.55 | 39.30 | 0.00 | - | 5 | 3,206 | 46.21% |
| NVDA250117P00860000 | 2024-06-03 9:30AM EDT | 2025-01-17 | 42.45 | 41.65 | 42.25 | -9.30 | -17.97% | 1 | 718 | 44.62% |
| NVDA250221P00860000 | 2024-05-28 9:47AM EDT | 2025-02-21 | 51.07 | 49.10 | 50.60 | 0.00 | - | 7 | 37 | 44.94% |
| NVDA250321P00860000 | 2024-05-31 12:31PM EDT | 2025-03-21 | 66.08 | 53.55 | 54.65 | 0.00 | - | 7 | 94 | 44.25% |
| NVDA250620P00860000 | 2024-05-29 3:26PM EDT | 2025-06-20 | 67.10 | 68.90 | 70.15 | 0.00 | - | 10 | 241 | 43.53% |
| NVDA250919P00860000 | 2024-05-31 11:02AM EDT | 2025-09-19 | 92.00 | 82.15 | 83.90 | 0.00 | - | 5 | 11 | 42.89% |
| NVDA251219P00860000 | 2024-06-03 9:37AM EDT | 2025-12-19 | 94.90 | 94.80 | 96.30 | -11.10 | -10.47% | 2 | 44 | 42.33% |
| NVDA260116P00860000 | 2024-05-31 1:33PM EDT | 2026-01-16 | 109.50 | 98.80 | 100.25 | 0.00 | - | 10 | 190 | 42.25% |
| NVDA260618P00860000 | 2024-05-31 10:30AM EDT | 2026-06-18 | 126.80 | 116.15 | 117.65 | 0.00 | - | 1 | 46 | 41.30% |
| NVDA261218P00860000 | 2024-05-30 12:20PM EDT | 2026-12-18 | 133.91 | 133.85 | 136.30 | 0.00 | - | 2 | 60 | 40.46% |
© 2024 Yahoo. All rights reserved.