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
69,099.33 +982.75 (+1.44%) CMC Crypto 200
1,489.12 +21.18 (+1.44%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:920.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00920000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 175.52 | 0.00 | 0.00 | 0.00 | - | 16 | 453 | 0.00% |
| NVDA240614C00920000 | 2024-05-31 3:08PM EDT | 2024-06-14 | 172.25 | 0.00 | 0.00 | 0.00 | - | 6 | 141 | 0.00% |
| NVDA240621C00920000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 183.60 | 0.00 | 0.00 | 0.00 | - | 73 | 5,554 | 0.00% |
| NVDA240628C00920000 | 2024-05-31 2:47PM EDT | 2024-06-28 | 179.20 | 0.00 | 0.00 | 0.00 | - | 65 | 96 | 0.00% |
| NVDA240705C00920000 | 2024-05-31 3:34PM EDT | 2024-07-05 | 187.90 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| NVDA240712C00920000 | 2024-05-31 1:00PM EDT | 2024-07-12 | 177.64 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| NVDA240719C00920000 | 2024-05-31 1:14PM EDT | 2024-07-19 | 186.18 | 0.00 | 0.00 | 0.00 | - | 24 | 1,449 | 0.00% |
| NVDA240816C00920000 | 2024-05-31 3:48PM EDT | 2024-08-16 | 213.05 | 0.00 | 0.00 | 0.00 | - | 22 | 728 | 0.00% |
| NVDA240920C00920000 | 2024-05-31 2:26PM EDT | 2024-09-20 | 221.00 | 0.00 | 0.00 | 0.00 | - | 49 | 1,479 | 0.00% |
| NVDA241018C00920000 | 2024-05-31 3:39PM EDT | 2024-10-18 | 238.65 | 0.00 | 0.00 | 0.00 | - | 13 | 301 | 0.00% |
| NVDA241115C00920000 | 2024-05-31 2:46PM EDT | 2024-11-15 | 247.60 | 0.00 | 0.00 | 0.00 | - | 10 | 217 | 0.00% |
| NVDA241220C00920000 | 2024-05-31 2:05PM EDT | 2024-12-20 | 256.10 | 0.00 | 0.00 | 0.00 | - | 77 | 302 | 0.00% |
| NVDA250117C00920000 | 2024-05-31 3:38PM EDT | 2025-01-17 | 273.85 | 0.00 | 0.00 | 0.00 | - | 91 | 1,600 | 0.00% |
| NVDA250221C00920000 | 2024-05-31 1:16PM EDT | 2025-02-21 | 283.05 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 0.00% |
| NVDA250321C00920000 | 2024-05-31 1:18PM EDT | 2025-03-21 | 291.97 | 0.00 | 0.00 | 0.00 | - | 45 | 233 | 0.00% |
| NVDA250620C00920000 | 2024-05-31 1:06PM EDT | 2025-06-20 | 315.90 | 0.00 | 0.00 | 0.00 | - | 36 | 342 | 0.00% |
| NVDA250919C00920000 | 2024-05-31 9:58AM EDT | 2025-09-19 | 368.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA251219C00920000 | 2024-05-30 3:47PM EDT | 2025-12-19 | 383.37 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
| NVDA260116C00920000 | 2024-05-31 11:57AM EDT | 2026-01-16 | 372.99 | 0.00 | 0.00 | 0.00 | - | 1 | 547 | 0.00% |
| NVDA260618C00920000 | 2024-05-28 9:53AM EDT | 2026-06-18 | 423.75 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| NVDA261218C00920000 | 2024-05-31 1:24PM EDT | 2026-12-18 | 441.00 | 0.00 | 0.00 | 0.00 | - | 29 | 250 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00920000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.56 | 0.00 | 0.00 | 0.00 | - | 742 | 811 | 25.00% |
| NVDA240614P00920000 | 2024-05-31 3:52PM EDT | 2024-06-14 | 2.36 | 0.00 | 0.00 | 0.00 | - | 160 | 718 | 25.00% |
| NVDA240621P00920000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 291 | 4,534 | 12.50% |
| NVDA240628P00920000 | 2024-05-31 3:55PM EDT | 2024-06-28 | 5.85 | 0.00 | 0.00 | 0.00 | - | 51 | 209 | 12.50% |
| NVDA240705P00920000 | 2024-05-31 2:25PM EDT | 2024-07-05 | 8.60 | 0.00 | 0.00 | 0.00 | - | 7 | 91 | 12.50% |
| NVDA240712P00920000 | 2024-05-31 3:32PM EDT | 2024-07-12 | 10.01 | 0.00 | 0.00 | 0.00 | - | 28 | 22 | 12.50% |
| NVDA240719P00920000 | 2024-05-31 3:54PM EDT | 2024-07-19 | 11.53 | 0.00 | 0.00 | 0.00 | - | 125 | 717 | 12.50% |
| NVDA240816P00920000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 21.00 | 0.00 | 0.00 | 0.00 | - | 54 | 642 | 6.25% |
| NVDA240920P00920000 | 2024-05-31 3:53PM EDT | 2024-09-20 | 36.00 | 0.00 | 0.00 | 0.00 | - | 28 | 835 | 6.25% |
| NVDA241018P00920000 | 2024-05-31 3:53PM EDT | 2024-10-18 | 43.01 | 0.00 | 0.00 | 0.00 | - | 27 | 264 | 6.25% |
| NVDA241115P00920000 | 2024-05-31 11:44AM EDT | 2024-11-15 | 53.74 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 6.25% |
| NVDA241220P00920000 | 2024-05-31 3:58PM EDT | 2024-12-20 | 62.65 | 0.00 | 0.00 | 0.00 | - | 143 | 575 | 6.25% |
| NVDA250117P00920000 | 2024-05-31 3:56PM EDT | 2025-01-17 | 66.92 | 0.00 | 0.00 | 0.00 | - | 23 | 805 | 3.13% |
| NVDA250221P00920000 | 2024-05-31 3:50PM EDT | 2025-02-21 | 74.65 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 3.13% |
| NVDA250321P00920000 | 2024-05-29 12:59PM EDT | 2025-03-21 | 69.82 | 0.00 | 0.00 | 0.00 | - | 1 | 784 | 3.13% |
| NVDA250620P00920000 | 2024-05-31 9:34AM EDT | 2025-06-20 | 95.52 | 0.00 | 0.00 | 0.00 | - | 10 | 176 | 3.13% |
| NVDA250919P00920000 | 2024-05-29 12:39PM EDT | 2025-09-19 | 101.95 | 0.00 | 0.00 | 0.00 | - | 12 | 80 | 3.13% |
| NVDA251219P00920000 | 2024-05-31 1:47PM EDT | 2025-12-19 | 130.55 | 0.00 | 0.00 | 0.00 | - | 6 | 192 | 3.13% |
| NVDA260116P00920000 | 2024-05-31 12:29PM EDT | 2026-01-16 | 138.15 | 0.00 | 0.00 | 0.00 | - | 1 | 439 | 3.13% |
| NVDA260618P00920000 | 2024-05-29 11:58AM EDT | 2026-06-18 | 139.95 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 3.13% |
| NVDA261218P00920000 | 2024-05-31 3:33PM EDT | 2026-12-18 | 170.00 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 1.56% |
© 2024 Yahoo. All rights reserved.