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
69,136.48 +1,078.52 (+1.58%) CMC Crypto 200
1,489.09 +21.16 (+1.44%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:970.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00970000 | 2024-05-31 3:54PM EDT | 2024-06-07 | 132.99 | 0.00 | 0.00 | 0.00 | - | 92 | 486 | 0.00% |
| NVDA240614C00970000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 132.53 | 0.00 | 0.00 | 0.00 | - | 41 | 188 | 0.00% |
| NVDA240621C00970000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 137.65 | 0.00 | 0.00 | 0.00 | - | 292 | 2,457 | 0.00% |
| NVDA240628C00970000 | 2024-05-31 3:41PM EDT | 2024-06-28 | 143.40 | 0.00 | 0.00 | 0.00 | - | 128 | 140 | 0.00% |
| NVDA240705C00970000 | 2024-05-31 10:22AM EDT | 2024-07-05 | 149.36 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| NVDA240719C00970000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 153.35 | 0.00 | 0.00 | 0.00 | - | 20 | 238 | 0.00% |
| NVDA240816C00970000 | 2024-05-31 2:03PM EDT | 2024-08-16 | 160.14 | 0.00 | 0.00 | 0.00 | - | 19 | 361 | 0.00% |
| NVDA240920C00970000 | 2024-05-31 3:24PM EDT | 2024-09-20 | 191.25 | 0.00 | 0.00 | 0.00 | - | 346 | 1,208 | 0.00% |
| NVDA241018C00970000 | 2024-05-31 3:42PM EDT | 2024-10-18 | 209.05 | 0.00 | 0.00 | 0.00 | - | 126 | 144 | 0.00% |
| NVDA241115C00970000 | 2024-05-31 12:57PM EDT | 2024-11-15 | 209.40 | 0.00 | 0.00 | 0.00 | - | 35 | 197 | 0.00% |
| NVDA241220C00970000 | 2024-05-31 3:38PM EDT | 2024-12-20 | 235.00 | 0.00 | 0.00 | 0.00 | - | 211 | 253 | 0.00% |
| NVDA250117C00970000 | 2024-05-31 3:42PM EDT | 2025-01-17 | 247.00 | 0.00 | 0.00 | 0.00 | - | 468 | 463 | 0.00% |
| NVDA250221C00970000 | 2024-05-31 1:05PM EDT | 2025-02-21 | 250.20 | 0.00 | 0.00 | 0.00 | - | 7 | 196 | 0.00% |
| NVDA250620C00970000 | 2024-05-31 11:56AM EDT | 2025-06-20 | 290.75 | 0.00 | 0.00 | 0.00 | - | 6 | 106 | 0.00% |
| NVDA251219C00970000 | 2024-05-30 2:17PM EDT | 2025-12-19 | 379.89 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 0.00% |
| NVDA260116C00970000 | 2024-05-30 1:19PM EDT | 2026-01-16 | 388.47 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| NVDA260618C00970000 | 2024-05-31 3:43PM EDT | 2026-06-18 | 391.60 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| NVDA261218C00970000 | 2024-05-31 12:19PM EDT | 2026-12-18 | 410.50 | 0.00 | 0.00 | 0.00 | - | 1 | 430 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00970000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,367 | 1,269 | 25.00% |
| NVDA240614P00970000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 5.28 | 0.00 | 0.00 | 0.00 | - | 221 | 376 | 12.50% |
| NVDA240621P00970000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 8.05 | 0.00 | 0.00 | 0.00 | - | 847 | 1,608 | 12.50% |
| NVDA240628P00970000 | 2024-05-31 2:04PM EDT | 2024-06-28 | 14.63 | 0.00 | 0.00 | 0.00 | - | 34 | 356 | 6.25% |
| NVDA240705P00970000 | 2024-05-31 12:58PM EDT | 2024-07-05 | 18.45 | 0.00 | 0.00 | 0.00 | - | 11 | 314 | 6.25% |
| NVDA240712P00970000 | 2024-05-31 3:53PM EDT | 2024-07-12 | 16.50 | 0.00 | 0.00 | 0.00 | - | 25 | 21 | 6.25% |
| NVDA240719P00970000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 19.87 | 0.00 | 0.00 | 0.00 | - | 58 | 644 | 6.25% |
| NVDA240816P00970000 | 2024-05-31 12:45PM EDT | 2024-08-16 | 37.18 | 0.00 | 0.00 | 0.00 | - | 21 | 211 | 6.25% |
| NVDA240920P00970000 | 2024-05-31 3:57PM EDT | 2024-09-20 | 51.55 | 0.00 | 0.00 | 0.00 | - | 49 | 365 | 3.13% |
| NVDA241018P00970000 | 2024-05-31 3:35PM EDT | 2024-10-18 | 60.35 | 0.00 | 0.00 | 0.00 | - | 102 | 210 | 3.13% |
| NVDA241115P00970000 | 2024-05-30 11:11AM EDT | 2024-11-15 | 60.96 | 0.00 | 0.00 | 0.00 | - | 6 | 197 | 3.13% |
| NVDA241220P00970000 | 2024-05-31 12:53PM EDT | 2024-12-20 | 85.20 | 0.00 | 0.00 | 0.00 | - | 34 | 270 | 3.13% |
| NVDA250117P00970000 | 2024-05-31 3:53PM EDT | 2025-01-17 | 84.01 | 0.00 | 0.00 | 0.00 | - | 6 | 481 | 3.13% |
| NVDA250221P00970000 | 2024-05-31 10:19AM EDT | 2025-02-21 | 93.25 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| NVDA250620P00970000 | 2024-05-31 3:23PM EDT | 2025-06-20 | 120.60 | 0.00 | 0.00 | 0.00 | - | 8 | 127 | 3.13% |
| NVDA251219P00970000 | 2024-05-30 2:13PM EDT | 2025-12-19 | 139.60 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 1.56% |
| NVDA260116P00970000 | 2024-05-31 12:12PM EDT | 2026-01-16 | 157.40 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 1.56% |
| NVDA260618P00970000 | 2024-03-26 2:14PM EDT | 2026-06-18 | 233.90 | 265.30 | 271.50 | 0.00 | - | 10 | 9 | 57.24% |
| NVDA261218P00970000 | 2024-05-31 1:45PM EDT | 2026-12-18 | 195.63 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 1.56% |
© 2024 Yahoo. All rights reserved.