Singapore markets open in 6 hours 31 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,469.67 -8.23 (-0.15%) Dow
39,054.98 -72.82 (-0.19%) Nasdaq
17,832.66 +27.51 (+0.15%) Bitcoin USD
61,747.65 +697.93 (+1.14%) CMC Crypto 200
1,287.55 +21.41 (+1.69%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Strike:111.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00111000 | 2024-06-27 2:07PM EDT | 2024-06-28 | 13.62 | 13.60 | 13.70 | -1.85 | -11.96% | 90 | 5,263 | 93.55% |
| NVDA240705C00111000 | 2024-06-27 1:58PM EDT | 2024-07-05 | 14.05 | 13.95 | 14.10 | -1.55 | -9.94% | 59 | 1,391 | 58.30% |
| NVDA240712C00111000 | 2024-06-27 1:57PM EDT | 2024-07-12 | 14.68 | 14.50 | 14.65 | +0.58 | +4.11% | 3 | 625 | 54.25% |
| NVDA240719C00111000 | 2024-06-27 2:00PM EDT | 2024-07-19 | 15.15 | 15.30 | 15.40 | -1.71 | -10.14% | 53 | 10,239 | 55.23% |
| NVDA240726C00111000 | 2024-06-27 11:44AM EDT | 2024-07-26 | 15.05 | 15.85 | 16.10 | -0.30 | -1.95% | 29 | 149 | 54.66% |
| NVDA240802C00111000 | 2024-06-27 12:38PM EDT | 2024-08-02 | 16.60 | 16.55 | 16.75 | +1.60 | +10.67% | 10 | 69 | 54.98% |
| NVDA240816C00111000 | 2024-06-27 11:21AM EDT | 2024-08-16 | 17.35 | 17.80 | 17.95 | -0.65 | -3.61% | 32 | 3,380 | 55.25% |
| NVDA240920C00111000 | 2024-06-27 1:17PM EDT | 2024-09-20 | 21.00 | 21.20 | 21.35 | -0.05 | -0.24% | 12 | 4,954 | 59.35% |
| NVDA241018C00111000 | 2024-06-26 2:57PM EDT | 2024-10-18 | 22.00 | 22.70 | 22.90 | 0.00 | - | 36 | 1,401 | 57.87% |
| NVDA241115C00111000 | 2024-06-27 10:40AM EDT | 2024-11-15 | 24.70 | 24.35 | 24.50 | -0.05 | -0.20% | 1 | 1,965 | 57.81% |
| NVDA241220C00111000 | 2024-06-27 11:46AM EDT | 2024-12-20 | 25.88 | 26.45 | 26.65 | -0.89 | -3.32% | 3 | 2,279 | 58.71% |
| NVDA250117C00111000 | 2024-06-27 11:27AM EDT | 2025-01-17 | 27.35 | 27.70 | 27.75 | +0.25 | +0.92% | 99 | 3,653 | 58.10% |
| NVDA250221C00111000 | 2024-06-27 10:19AM EDT | 2025-02-21 | 29.70 | 29.35 | 29.50 | +0.88 | +3.05% | 10 | 839 | 58.43% |
| NVDA250620C00111000 | 2024-06-26 3:46PM EDT | 2025-06-20 | 34.70 | 34.05 | 34.30 | 0.00 | - | 1 | 2,752 | 58.61% |
| NVDA251219C00111000 | 2024-06-26 11:22AM EDT | 2025-12-19 | 40.30 | 40.05 | 40.45 | 0.00 | - | 3 | 103 | 59.13% |
| NVDA260116C00111000 | 2024-06-25 3:55PM EDT | 2026-01-16 | 42.00 | 40.95 | 41.25 | 0.00 | - | 35 | 0 | 59.23% |
| NVDA260618C00111000 | 2024-06-20 11:02AM EDT | 2026-06-18 | 57.73 | 45.15 | 45.45 | 0.00 | - | 40 | 517 | 59.54% |
| NVDA261218C00111000 | 2024-06-26 12:18PM EDT | 2026-12-18 | 49.80 | 49.35 | 49.85 | 0.00 | - | 1 | 546 | 59.66% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00111000 | 2024-06-27 1:54PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 4,215 | 13,142 | 68.75% |
| NVDA240705P00111000 | 2024-06-27 1:58PM EDT | 2024-07-05 | 0.22 | 0.21 | 0.22 | -0.14 | -38.89% | 561 | 7,178 | 46.78% |
| NVDA240712P00111000 | 2024-06-27 1:50PM EDT | 2024-07-12 | 0.67 | 0.70 | 0.72 | -0.13 | -16.25% | 136 | 826 | 47.46% |
| NVDA240719P00111000 | 2024-06-27 2:04PM EDT | 2024-07-19 | 1.33 | 1.28 | 1.30 | +0.04 | +3.10% | 763 | 15,451 | 48.12% |
| NVDA240726P00111000 | 2024-06-27 1:29PM EDT | 2024-07-26 | 1.80 | 1.80 | 1.84 | +0.03 | +1.69% | 88 | 1,936 | 48.10% |
| NVDA240802P00111000 | 2024-06-27 1:38PM EDT | 2024-08-02 | 2.27 | 2.32 | 2.37 | -0.20 | -8.10% | 39 | 287 | 48.17% |
| NVDA240816P00111000 | 2024-06-27 2:13PM EDT | 2024-08-16 | 3.30 | 3.25 | 3.35 | -0.16 | -4.76% | 355 | 2,812 | 48.15% |
| NVDA240920P00111000 | 2024-06-27 1:57PM EDT | 2024-09-20 | 6.10 | 6.10 | 6.15 | -0.70 | -10.29% | 125 | 3,318 | 51.27% |
| NVDA241018P00111000 | 2024-06-27 10:32AM EDT | 2024-10-18 | 7.35 | 7.15 | 7.25 | +0.30 | +4.26% | 250 | 998 | 49.30% |
| NVDA241115P00111000 | 2024-06-26 1:18PM EDT | 2024-11-15 | 8.80 | 8.35 | 8.45 | 0.00 | - | 1 | 1,858 | 48.66% |
| NVDA241220P00111000 | 2024-06-27 11:48AM EDT | 2024-12-20 | 10.30 | 9.90 | 10.00 | -0.16 | -1.53% | 1 | 1,638 | 48.71% |
| NVDA250117P00111000 | 2024-06-27 1:08PM EDT | 2025-01-17 | 10.61 | 10.60 | 10.75 | -0.64 | -5.69% | 2,293 | 2,885 | 47.55% |
| NVDA250221P00111000 | 2024-06-25 10:48AM EDT | 2025-02-21 | 13.05 | 11.80 | 11.95 | 0.00 | - | 1 | 2,729 | 47.31% |
| NVDA250620P00111000 | 2024-06-25 2:02PM EDT | 2025-06-20 | 15.05 | 14.85 | 15.00 | 0.00 | - | 10 | 3,940 | 45.65% |
| NVDA251219P00111000 | 2024-06-27 10:43AM EDT | 2025-12-19 | 18.90 | 18.70 | 18.95 | -1.30 | -6.44% | 12 | 1,265 | 44.53% |
| NVDA260116P00111000 | 2024-06-21 2:53PM EDT | 2026-01-16 | 19.55 | 19.10 | 19.35 | 0.00 | - | 9 | 0 | 44.14% |
| NVDA260618P00111000 | 2024-06-10 1:39PM EDT | 2026-06-18 | 20.98 | 21.60 | 21.95 | 0.00 | - | - | 101 | 43.38% |
| NVDA261218P00111000 | 2024-06-25 1:11PM EDT | 2026-12-18 | 24.70 | 24.30 | 24.50 | 0.00 | - | 101 | 502 | 42.45% |
© 2024 Yahoo. All rights reserved.