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
69,603.35 +1,744.61 (+2.57%) CMC Crypto 200
1,499.74 +31.81 (+2.17%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:930.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00930000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 170.70 | 0.00 | 0.00 | 0.00 | - | 54 | 256 | 0.00% |
| NVDA240614C00930000 | 2024-05-31 3:10PM EDT | 2024-06-14 | 162.90 | 0.00 | 0.00 | 0.00 | - | 17 | 127 | 0.00% |
| NVDA240621C00930000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 172.60 | 0.00 | 0.00 | 0.00 | - | 52 | 1,774 | 0.00% |
| NVDA240628C00930000 | 2024-05-31 2:47PM EDT | 2024-06-28 | 170.35 | 0.00 | 0.00 | 0.00 | - | 23 | 95 | 0.00% |
| NVDA240705C00930000 | 2024-05-31 1:12PM EDT | 2024-07-05 | 170.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240712C00930000 | 2024-05-31 3:36PM EDT | 2024-07-12 | 181.90 | 0.00 | 0.00 | 0.00 | - | 46 | 46 | 0.00% |
| NVDA240719C00930000 | 2024-05-31 1:14PM EDT | 2024-07-19 | 177.83 | 0.00 | 0.00 | 0.00 | - | 22 | 1,245 | 0.00% |
| NVDA240816C00930000 | 2024-05-31 3:50PM EDT | 2024-08-16 | 206.00 | 0.00 | 0.00 | 0.00 | - | 28 | 806 | 0.00% |
| NVDA240920C00930000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 222.83 | 0.00 | 0.00 | 0.00 | - | 26 | 1,109 | 0.00% |
| NVDA241018C00930000 | 2024-05-31 10:07AM EDT | 2024-10-18 | 250.35 | 0.00 | 0.00 | 0.00 | - | 4 | 143 | 0.00% |
| NVDA241115C00930000 | 2024-05-31 12:08PM EDT | 2024-11-15 | 236.77 | 0.00 | 0.00 | 0.00 | - | 9 | 180 | 0.00% |
| NVDA241220C00930000 | 2024-05-31 1:39PM EDT | 2024-12-20 | 254.05 | 0.00 | 0.00 | 0.00 | - | 57 | 293 | 0.00% |
| NVDA250117C00930000 | 2024-05-31 3:53PM EDT | 2025-01-17 | 274.55 | 0.00 | 0.00 | 0.00 | - | 103 | 689 | 0.00% |
| NVDA250221C00930000 | 2024-05-30 3:47PM EDT | 2025-02-21 | 291.50 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| NVDA250620C00930000 | 2024-05-31 12:37PM EDT | 2025-06-20 | 305.60 | 0.00 | 0.00 | 0.00 | - | 21 | 207 | 0.00% |
| NVDA251219C00930000 | 2024-05-24 3:32PM EDT | 2025-12-19 | 335.30 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 0.00% |
| NVDA260116C00930000 | 2024-05-31 10:45AM EDT | 2026-01-16 | 369.00 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 0.00% |
| NVDA260618C00930000 | 2024-05-31 12:13PM EDT | 2026-06-18 | 398.05 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 0.00% |
| NVDA261218C00930000 | 2024-05-31 10:42AM EDT | 2026-12-18 | 438.84 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00930000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,416 | 1,580 | 25.00% |
| NVDA240614P00930000 | 2024-05-31 3:50PM EDT | 2024-06-14 | 2.82 | 0.00 | 0.00 | 0.00 | - | 55 | 296 | 12.50% |
| NVDA240621P00930000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 4.71 | 0.00 | 0.00 | 0.00 | - | 298 | 2,478 | 12.50% |
| NVDA240628P00930000 | 2024-05-31 3:55PM EDT | 2024-06-28 | 6.60 | 0.00 | 0.00 | 0.00 | - | 17 | 175 | 12.50% |
| NVDA240705P00930000 | 2024-05-31 3:00PM EDT | 2024-07-05 | 9.85 | 0.00 | 0.00 | 0.00 | - | 34 | 120 | 12.50% |
| NVDA240712P00930000 | 2024-05-31 3:25PM EDT | 2024-07-12 | 11.40 | 0.00 | 0.00 | 0.00 | - | 51 | 50 | 12.50% |
| NVDA240719P00930000 | 2024-05-31 3:54PM EDT | 2024-07-19 | 12.75 | 0.00 | 0.00 | 0.00 | - | 66 | 712 | 6.25% |
| NVDA240816P00930000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 23.15 | 0.00 | 0.00 | 0.00 | - | 320 | 812 | 6.25% |
| NVDA240920P00930000 | 2024-05-31 3:54PM EDT | 2024-09-20 | 39.07 | 0.00 | 0.00 | 0.00 | - | 41 | 499 | 6.25% |
| NVDA241018P00930000 | 2024-05-31 3:26PM EDT | 2024-10-18 | 48.95 | 0.00 | 0.00 | 0.00 | - | 20 | 206 | 6.25% |
| NVDA241115P00930000 | 2024-05-31 11:26AM EDT | 2024-11-15 | 56.18 | 0.00 | 0.00 | 0.00 | - | 6 | 319 | 6.25% |
| NVDA241220P00930000 | 2024-05-31 1:05PM EDT | 2024-12-20 | 69.70 | 0.00 | 0.00 | 0.00 | - | 11 | 526 | 3.13% |
| NVDA250117P00930000 | 2024-05-31 3:56PM EDT | 2025-01-17 | 70.32 | 0.00 | 0.00 | 0.00 | - | 84 | 409 | 3.13% |
| NVDA250221P00930000 | 2024-05-30 9:30AM EDT | 2025-02-21 | 68.40 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 3.13% |
| NVDA250620P00930000 | 2024-05-31 10:21AM EDT | 2025-06-20 | 102.05 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 3.13% |
| NVDA251219P00930000 | 2024-05-30 11:04AM EDT | 2025-12-19 | 124.50 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 3.13% |
| NVDA260116P00930000 | 2024-05-31 10:31AM EDT | 2026-01-16 | 137.08 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 3.13% |
| NVDA260618P00930000 | 2024-05-31 1:22PM EDT | 2026-06-18 | 157.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| NVDA261218P00930000 | 2024-05-31 2:29PM EDT | 2026-12-18 | 177.60 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 1.56% |
© 2024 Yahoo. All rights reserved.