Singapore markets open in 6 hours 41 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,469.18 -8.72 (-0.16%) Dow
39,068.01 -59.79 (-0.15%) Nasdaq
17,821.43 +16.28 (+0.09%) Bitcoin USD
61,766.50 +782.16 (+1.28%) CMC Crypto 200
1,285.81 +19.67 (+1.55%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:112.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00112000 | 2024-06-27 1:55PM EDT | 2024-06-28 | 12.90 | 12.45 | 12.65 | -1.63 | -11.22% | 142 | 6,936 | 88.48% |
| NVDA240705C00112000 | 2024-06-27 12:29PM EDT | 2024-07-05 | 12.60 | 12.70 | 12.85 | -1.89 | -13.04% | 72 | 6,072 | 50.39% |
| NVDA240712C00112000 | 2024-06-27 1:55PM EDT | 2024-07-12 | 13.95 | 13.25 | 13.55 | -0.30 | -2.11% | 33 | 491 | 50.05% |
| NVDA240719C00112000 | 2024-06-27 1:40PM EDT | 2024-07-19 | 14.80 | 14.25 | 14.45 | -1.25 | -7.79% | 23 | 4,918 | 53.60% |
| NVDA240726C00112000 | 2024-06-27 1:56PM EDT | 2024-07-26 | 15.40 | 14.85 | 15.05 | -1.11 | -6.72% | 16 | 890 | 52.76% |
| NVDA240802C00112000 | 2024-06-26 12:50PM EDT | 2024-08-02 | 15.35 | 15.55 | 15.75 | 0.00 | - | 17 | 127 | 53.32% |
| NVDA240816C00112000 | 2024-06-27 1:03PM EDT | 2024-08-16 | 17.00 | 16.80 | 16.95 | -1.25 | -6.85% | 74 | 7,824 | 53.63% |
| NVDA240920C00112000 | 2024-06-27 1:43PM EDT | 2024-09-20 | 20.73 | 20.40 | 20.45 | -0.22 | -1.05% | 98 | 14,169 | 58.52% |
| NVDA241018C00112000 | 2024-06-27 1:53PM EDT | 2024-10-18 | 22.35 | 21.85 | 22.05 | -1.25 | -5.30% | 1 | 1,585 | 57.06% |
| NVDA241115C00112000 | 2024-06-27 11:37AM EDT | 2024-11-15 | 22.80 | 23.65 | 23.85 | -0.55 | -2.36% | 1 | 1,474 | 57.64% |
| NVDA241220C00112000 | 2024-06-26 2:48PM EDT | 2024-12-20 | 25.45 | 25.65 | 25.85 | 0.00 | - | 114 | 2,025 | 58.08% |
| NVDA250117C00112000 | 2024-06-27 9:30AM EDT | 2025-01-17 | 27.10 | 26.80 | 27.05 | -1.40 | -4.91% | 1 | 2,220 | 57.48% |
| NVDA250221C00112000 | 2024-06-25 2:11PM EDT | 2025-02-21 | 29.40 | 28.70 | 28.85 | 0.00 | - | 26 | 982 | 58.23% |
| NVDA250321C00112000 | 2024-06-27 12:29PM EDT | 2025-03-21 | 29.77 | 29.90 | 29.95 | -1.48 | -4.74% | 52 | 2,170 | 58.11% |
| NVDA250620C00112000 | 2024-06-27 9:47AM EDT | 2025-06-20 | 34.55 | 33.40 | 33.70 | +0.55 | +1.62% | 15 | 2,049 | 58.40% |
| NVDA250919C00112000 | 2024-06-27 11:04AM EDT | 2025-09-19 | 36.65 | 36.60 | 36.95 | +0.20 | +0.55% | 10 | 81 | 58.73% |
| NVDA251219C00112000 | 2024-06-26 2:52PM EDT | 2025-12-19 | 39.25 | 39.45 | 39.65 | 0.00 | - | 10 | 3,795 | 58.75% |
| NVDA260116C00112000 | 2024-06-26 10:21AM EDT | 2026-01-16 | 42.75 | 40.20 | 40.45 | 0.00 | - | 4 | 499 | 58.71% |
| NVDA260618C00112000 | 2024-06-26 9:38AM EDT | 2026-06-18 | 46.35 | 44.50 | 44.85 | 0.00 | - | 10 | 417 | 59.27% |
| NVDA261218C00112000 | 2024-06-26 3:31PM EDT | 2026-12-18 | 49.28 | 48.75 | 49.35 | 0.00 | - | 4 | 1,985 | 59.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00112000 | 2024-06-27 2:02PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | -0.06 | -75.00% | 2,741 | 21,984 | 63.28% |
| NVDA240705P00112000 | 2024-06-27 2:01PM EDT | 2024-07-05 | 0.27 | 0.28 | 0.29 | -0.14 | -34.15% | 926 | 4,252 | 46.39% |
| NVDA240712P00112000 | 2024-06-27 1:49PM EDT | 2024-07-12 | 0.79 | 0.83 | 0.85 | -0.11 | -12.22% | 219 | 1,616 | 46.92% |
| NVDA240719P00112000 | 2024-06-27 2:03PM EDT | 2024-07-19 | 1.50 | 1.48 | 1.50 | +0.04 | +2.78% | 1,215 | 13,410 | 47.90% |
| NVDA240726P00112000 | 2024-06-27 2:00PM EDT | 2024-07-26 | 2.04 | 2.08 | 2.12 | +0.07 | +3.55% | 181 | 784 | 48.34% |
| NVDA240802P00112000 | 2024-06-27 1:53PM EDT | 2024-08-02 | 2.50 | 2.58 | 2.64 | -0.12 | -4.58% | 72 | 1,348 | 48.02% |
| NVDA240816P00112000 | 2024-06-27 1:45PM EDT | 2024-08-16 | 3.45 | 3.55 | 3.65 | -0.10 | -2.82% | 140 | 3,783 | 47.95% |
| NVDA240920P00112000 | 2024-06-27 12:20PM EDT | 2024-09-20 | 6.70 | 6.45 | 6.55 | +0.42 | +6.69% | 12 | 7,619 | 51.11% |
| NVDA241018P00112000 | 2024-06-27 11:54AM EDT | 2024-10-18 | 8.10 | 7.65 | 7.75 | -0.05 | -0.61% | 191 | 960 | 49.59% |
| NVDA241115P00112000 | 2024-06-27 12:07PM EDT | 2024-11-15 | 9.00 | 8.85 | 8.90 | -0.45 | -4.76% | 47 | 1,498 | 48.65% |
| NVDA241220P00112000 | 2024-06-27 12:55PM EDT | 2024-12-20 | 10.32 | 10.35 | 10.50 | -0.33 | -3.10% | 3 | 1,162 | 48.79% |
| NVDA250117P00112000 | 2024-06-27 1:26PM EDT | 2025-01-17 | 11.10 | 11.10 | 11.20 | -0.61 | -5.21% | 65 | 4,559 | 47.45% |
| NVDA250221P00112000 | 2024-06-26 10:50AM EDT | 2025-02-21 | 12.40 | 12.30 | 12.40 | 0.00 | - | 6 | 353 | 47.18% |
| NVDA250321P00112000 | 2024-06-27 9:36AM EDT | 2025-03-21 | 13.05 | 13.05 | 13.15 | -0.45 | -3.33% | 2 | 2,839 | 46.61% |
| NVDA250620P00112000 | 2024-06-26 1:45PM EDT | 2025-06-20 | 15.82 | 15.40 | 15.55 | 0.00 | - | 5 | 2,104 | 45.70% |
| NVDA250919P00112000 | 2024-06-25 10:12AM EDT | 2025-09-19 | 18.80 | 17.40 | 17.65 | 0.00 | - | 12 | 115 | 45.05% |
| NVDA251219P00112000 | 2024-06-26 12:42PM EDT | 2025-12-19 | 19.62 | 19.25 | 19.50 | 0.00 | - | 1 | 343 | 44.50% |
| NVDA260116P00112000 | 2024-06-21 2:20PM EDT | 2026-01-16 | 19.90 | 19.70 | 19.90 | 0.00 | - | 5 | 0 | 44.11% |
| NVDA260618P00112000 | 2024-06-20 12:52PM EDT | 2026-06-18 | 20.68 | 22.20 | 22.50 | 0.00 | - | 1 | 90 | 43.33% |
| NVDA261218P00112000 | 2024-06-21 11:45AM EDT | 2026-12-18 | 24.34 | 24.70 | 25.00 | 0.00 | - | 13 | 1,940 | 42.30% |
© 2024 Yahoo. All rights reserved.