Singapore markets open in 6 hours 52 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,475.40 -2.50 (-0.05%) Dow
39,131.99 +4.19 (+0.01%) Nasdaq
17,838.21 +33.05 (+0.19%) Bitcoin USD
61,686.86 +615.75 (+1.01%) CMC Crypto 200
1,287.91 +21.76 (+1.72%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Strike:113.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00113000 | 2024-06-27 1:50PM EDT | 2024-06-28 | 12.00 | 11.85 | 12.00 | -1.65 | -12.09% | 132 | 5,548 | 91.21% |
| NVDA240705C00113000 | 2024-06-27 12:44PM EDT | 2024-07-05 | 12.00 | 12.25 | 12.45 | -2.00 | -14.29% | 51 | 4,838 | 55.81% |
| NVDA240712C00113000 | 2024-06-27 12:23PM EDT | 2024-07-12 | 12.35 | 13.05 | 13.15 | -1.00 | -7.49% | 2 | 1,038 | 54.15% |
| NVDA240719C00113000 | 2024-06-27 1:07PM EDT | 2024-07-19 | 13.68 | 13.85 | 14.00 | -1.82 | -11.74% | 141 | 25,049 | 54.64% |
| NVDA240726C00113000 | 2024-06-27 11:54AM EDT | 2024-07-26 | 13.60 | 14.60 | 14.75 | -0.21 | -1.52% | 56 | 200 | 54.77% |
| NVDA240802C00113000 | 2024-06-27 12:10PM EDT | 2024-08-02 | 14.75 | 15.25 | 15.45 | -1.50 | -9.23% | 1 | 171 | 54.68% |
| NVDA240816C00113000 | 2024-06-27 1:21PM EDT | 2024-08-16 | 16.25 | 16.55 | 16.65 | -0.80 | -4.69% | 27 | 6,090 | 54.69% |
| NVDA240920C00113000 | 2024-06-27 11:36AM EDT | 2024-09-20 | 19.00 | 20.10 | 20.30 | -2.00 | -9.52% | 13 | 12,161 | 59.25% |
| NVDA241018C00113000 | 2024-06-26 10:47AM EDT | 2024-10-18 | 22.50 | 21.75 | 21.85 | 0.00 | - | 2 | 1,281 | 57.90% |
| NVDA241115C00113000 | 2024-06-27 10:10AM EDT | 2024-11-15 | 23.35 | 23.40 | 23.55 | +0.10 | +0.43% | 10 | 1,361 | 57.87% |
| NVDA241220C00113000 | 2024-06-27 1:47PM EDT | 2024-12-20 | 25.75 | 25.55 | 25.75 | -1.10 | -4.10% | 19 | 2,161 | 58.78% |
| NVDA250117C00113000 | 2024-06-27 11:36AM EDT | 2025-01-17 | 25.62 | 26.70 | 26.90 | -0.51 | -1.95% | 3 | 4,292 | 58.02% |
| NVDA250221C00113000 | 2024-06-24 3:38PM EDT | 2025-02-21 | 25.87 | 28.40 | 28.60 | 0.00 | - | 10 | 835 | 58.28% |
| NVDA250620C00113000 | 2024-06-26 3:46PM EDT | 2025-06-20 | 33.70 | 33.25 | 33.40 | 0.00 | - | 9 | 2,107 | 58.47% |
| NVDA251219C00113000 | 2024-06-21 11:16AM EDT | 2025-12-19 | 42.40 | 39.40 | 39.65 | 0.00 | - | 5 | 692 | 59.10% |
| NVDA260116C00113000 | 2024-06-27 11:19AM EDT | 2026-01-16 | 39.60 | 40.15 | 40.45 | +1.40 | +3.66% | 10 | 0 | 59.04% |
| NVDA260618C00113000 | 2024-06-21 1:40PM EDT | 2026-06-18 | 46.30 | 44.30 | 44.75 | 0.00 | - | 3 | 549 | 59.32% |
| NVDA261218C00113000 | 2024-06-26 11:41AM EDT | 2026-12-18 | 48.28 | 48.80 | 49.30 | 0.00 | - | 13 | 2,408 | 59.72% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00113000 | 2024-06-27 1:50PM EDT | 2024-06-28 | 0.03 | 0.03 | 0.04 | -0.07 | -63.64% | 3,518 | 19,437 | 62.89% |
| NVDA240705P00113000 | 2024-06-27 1:51PM EDT | 2024-07-05 | 0.31 | 0.30 | 0.32 | -0.12 | -27.91% | 1,381 | 5,310 | 45.22% |
| NVDA240712P00113000 | 2024-06-27 1:48PM EDT | 2024-07-12 | 0.91 | 0.91 | 0.94 | -0.11 | -10.78% | 210 | 1,661 | 46.41% |
| NVDA240719P00113000 | 2024-06-27 1:52PM EDT | 2024-07-19 | 1.59 | 1.59 | 1.62 | -0.03 | -1.85% | 583 | 9,331 | 47.39% |
| NVDA240726P00113000 | 2024-06-27 1:53PM EDT | 2024-07-26 | 2.22 | 2.18 | 2.22 | +0.01 | +0.45% | 112 | 1,023 | 47.46% |
| NVDA240802P00113000 | 2024-06-27 1:49PM EDT | 2024-08-02 | 2.77 | 2.72 | 2.79 | +0.07 | +2.59% | 18 | 737 | 47.53% |
| NVDA240816P00113000 | 2024-06-27 1:34PM EDT | 2024-08-16 | 3.85 | 3.80 | 3.85 | +0.10 | +2.67% | 45 | 8,420 | 47.67% |
| NVDA240920P00113000 | 2024-06-27 1:27PM EDT | 2024-09-20 | 6.95 | 6.70 | 6.80 | -0.45 | -6.08% | 1,600 | 4,198 | 50.87% |
| NVDA241018P00113000 | 2024-06-27 1:12PM EDT | 2024-10-18 | 7.90 | 7.85 | 7.95 | -0.40 | -4.82% | 10 | 1,874 | 49.10% |
| NVDA241115P00113000 | 2024-06-27 12:40PM EDT | 2024-11-15 | 9.10 | 9.05 | 9.15 | -0.10 | -1.09% | 1 | 3,619 | 48.35% |
| NVDA241220P00113000 | 2024-06-27 10:59AM EDT | 2024-12-20 | 10.95 | 10.60 | 10.75 | -0.20 | -1.79% | 98 | 1,344 | 48.46% |
| NVDA250117P00113000 | 2024-06-27 12:30PM EDT | 2025-01-17 | 11.61 | 11.40 | 11.50 | -0.44 | -3.65% | 317 | 1,597 | 47.26% |
| NVDA250221P00113000 | 2024-06-27 11:39AM EDT | 2025-02-21 | 13.10 | 12.55 | 12.70 | -1.00 | -7.09% | 7 | 99 | 46.98% |
| NVDA250620P00113000 | 2024-06-27 12:14PM EDT | 2025-06-20 | 16.10 | 15.65 | 15.80 | -0.43 | -2.60% | 1 | 1,183 | 45.35% |
| NVDA251219P00113000 | 2024-06-24 10:34AM EDT | 2025-12-19 | 21.25 | 19.55 | 19.80 | 0.00 | - | 1 | 231 | 44.25% |
| NVDA260116P00113000 | 2024-06-21 9:36AM EDT | 2026-01-16 | 19.84 | 20.10 | 20.25 | 0.00 | - | 1 | 0 | 43.95% |
| NVDA260618P00113000 | 2024-06-13 3:57PM EDT | 2026-06-18 | 20.70 | 22.45 | 22.85 | 0.00 | - | 2 | 69 | 43.15% |
| NVDA261218P00113000 | 2024-06-25 3:03PM EDT | 2026-12-18 | 25.37 | 25.10 | 25.45 | 0.00 | - | 1 | 2,553 | 42.26% |
© 2024 Yahoo. All rights reserved.