Singapore markets open in 6 hours 29 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,468.55 -9.35 (-0.17%) Dow
39,037.65 -90.15 (-0.23%) Nasdaq
17,828.99 +23.83 (+0.13%) Bitcoin USD
61,767.06 +716.36 (+1.17%) CMC Crypto 200
1,287.25 +21.11 (+1.67%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Strike:114.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00114000 | 2024-06-27 1:42PM EDT | 2024-06-28 | 10.90 | 10.70 | 10.90 | -1.60 | -12.80% | 138 | 6,670 | 84.77% |
| NVDA240705C00114000 | 2024-06-27 1:35PM EDT | 2024-07-05 | 11.30 | 11.20 | 11.35 | -1.70 | -13.08% | 348 | 2,174 | 53.27% |
| NVDA240712C00114000 | 2024-06-27 2:06PM EDT | 2024-07-12 | 11.85 | 12.10 | 12.25 | -0.15 | -1.25% | 31 | 594 | 53.64% |
| NVDA240719C00114000 | 2024-06-27 1:40PM EDT | 2024-07-19 | 13.25 | 12.75 | 12.90 | +1.02 | +8.34% | 90 | 7,994 | 51.86% |
| NVDA240726C00114000 | 2024-06-27 12:33PM EDT | 2024-07-26 | 13.50 | 13.65 | 13.90 | -0.70 | -4.93% | 36 | 177 | 53.88% |
| NVDA240802C00114000 | 2024-06-27 9:54AM EDT | 2024-08-02 | 13.85 | 14.40 | 14.55 | +0.25 | +1.84% | 17 | 112 | 53.91% |
| NVDA240816C00114000 | 2024-06-27 1:03PM EDT | 2024-08-16 | 15.65 | 15.70 | 15.90 | -1.30 | -7.67% | 401 | 7,275 | 54.29% |
| NVDA240920C00114000 | 2024-06-27 12:16PM EDT | 2024-09-20 | 18.90 | 19.40 | 19.55 | -1.25 | -6.20% | 173 | 8,965 | 58.97% |
| NVDA241018C00114000 | 2024-06-27 9:54AM EDT | 2024-10-18 | 21.15 | 21.00 | 21.10 | +0.73 | +3.57% | 1 | 3,097 | 57.47% |
| NVDA241115C00114000 | 2024-06-27 10:20AM EDT | 2024-11-15 | 22.80 | 22.70 | 22.90 | -0.65 | -2.77% | 25 | 847 | 57.68% |
| NVDA241220C00114000 | 2024-06-27 11:28AM EDT | 2024-12-20 | 24.30 | 24.85 | 25.05 | -0.34 | -1.38% | 10 | 1,985 | 58.46% |
| NVDA250117C00114000 | 2024-06-27 1:14PM EDT | 2025-01-17 | 25.85 | 26.10 | 26.30 | +0.45 | +1.77% | 8 | 3,643 | 57.99% |
| NVDA250221C00114000 | 2024-06-26 10:15AM EDT | 2025-02-21 | 30.10 | 27.75 | 27.95 | 0.00 | - | 5 | 748 | 58.07% |
| NVDA250321C00114000 | 2024-06-27 12:37PM EDT | 2025-03-21 | 28.90 | 29.05 | 29.25 | -0.70 | -2.36% | 5 | 2,696 | 58.30% |
| NVDA250620C00114000 | 2024-06-27 1:53PM EDT | 2025-06-20 | 32.80 | 32.65 | 32.95 | -2.10 | -6.02% | 2 | 1,721 | 58.50% |
| NVDA250919C00114000 | 2024-06-27 1:47PM EDT | 2025-09-19 | 36.10 | 35.85 | 36.20 | +0.90 | +2.56% | 8 | 475 | 58.73% |
| NVDA251219C00114000 | 2024-06-26 2:55PM EDT | 2025-12-19 | 38.30 | 38.70 | 39.05 | 0.00 | - | 11 | 435 | 58.83% |
| NVDA260116C00114000 | 2024-06-27 12:54PM EDT | 2026-01-16 | 39.64 | 39.45 | 39.70 | +3.44 | +9.50% | 7 | 0 | 58.63% |
| NVDA260618C00114000 | 2024-06-25 10:12AM EDT | 2026-06-18 | 42.75 | 43.80 | 44.20 | 0.00 | - | 2 | 1,553 | 59.24% |
| NVDA261218C00114000 | 2024-06-21 3:39PM EDT | 2026-12-18 | 50.69 | 48.25 | 48.70 | 0.00 | - | 5 | 830 | 59.53% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00114000 | 2024-06-27 2:13PM EDT | 2024-06-28 | 0.03 | 0.03 | 0.04 | -0.10 | -71.43% | 4,315 | 18,394 | 57.42% |
| NVDA240705P00114000 | 2024-06-27 2:11PM EDT | 2024-07-05 | 0.40 | 0.40 | 0.41 | -0.12 | -23.08% | 988 | 12,001 | 44.53% |
| NVDA240712P00114000 | 2024-06-27 2:10PM EDT | 2024-07-12 | 1.12 | 1.11 | 1.13 | -0.04 | -3.45% | 261 | 5,507 | 46.22% |
| NVDA240719P00114000 | 2024-06-27 2:15PM EDT | 2024-07-19 | 1.83 | 1.83 | 1.86 | -0.03 | -1.61% | 1,092 | 10,779 | 47.17% |
| NVDA240726P00114000 | 2024-06-27 1:56PM EDT | 2024-07-26 | 2.45 | 2.47 | 2.51 | 0.00 | - | 96 | 1,956 | 47.39% |
| NVDA240802P00114000 | 2024-06-27 2:02PM EDT | 2024-08-02 | 3.15 | 3.05 | 3.15 | +0.15 | +5.00% | 40 | 2,609 | 47.79% |
| NVDA240816P00114000 | 2024-06-27 2:02PM EDT | 2024-08-16 | 4.25 | 4.20 | 4.25 | +0.07 | +1.67% | 54 | 3,306 | 47.88% |
| NVDA240920P00114000 | 2024-06-27 1:56PM EDT | 2024-09-20 | 7.15 | 7.20 | 7.30 | -0.30 | -4.03% | 125 | 2,158 | 51.15% |
| NVDA241018P00114000 | 2024-06-27 10:59AM EDT | 2024-10-18 | 8.60 | 8.25 | 8.40 | -0.55 | -6.01% | 2 | 1,278 | 49.05% |
| NVDA241115P00114000 | 2024-06-27 12:14PM EDT | 2024-11-15 | 9.85 | 9.55 | 9.65 | -0.30 | -2.96% | 3 | 2,268 | 48.41% |
| NVDA241220P00114000 | 2024-06-27 2:13PM EDT | 2024-12-20 | 11.20 | 11.15 | 11.25 | -0.45 | -3.77% | 11 | 3,451 | 48.46% |
| NVDA250117P00114000 | 2024-06-27 2:07PM EDT | 2025-01-17 | 12.00 | 11.90 | 12.05 | -0.43 | -3.46% | 34 | 2,715 | 47.38% |
| NVDA250221P00114000 | 2024-06-26 12:09PM EDT | 2025-02-21 | 13.60 | 13.10 | 13.20 | 0.00 | - | 10 | 426 | 46.91% |
| NVDA250321P00114000 | 2024-06-26 3:22PM EDT | 2025-03-21 | 14.38 | 13.90 | 14.00 | -0.06 | -0.42% | 1 | 4,741 | 46.45% |
| NVDA250620P00114000 | 2024-06-27 11:09AM EDT | 2025-06-20 | 16.55 | 16.25 | 16.35 | -0.40 | -2.36% | 1 | 2,286 | 45.35% |
| NVDA250919P00114000 | 2024-06-25 12:42PM EDT | 2025-09-19 | 18.49 | 18.30 | 18.45 | 0.00 | - | 21 | 97 | 44.67% |
| NVDA251219P00114000 | 2024-06-24 3:54PM EDT | 2025-12-19 | 22.59 | 20.10 | 20.30 | 0.00 | - | 10 | 321 | 44.10% |
| NVDA260116P00114000 | 2024-06-27 1:21PM EDT | 2026-01-16 | 20.74 | 20.60 | 20.80 | +0.09 | +0.44% | 6 | 240 | 43.89% |
| NVDA260618P00114000 | 2024-06-18 12:47PM EDT | 2026-06-18 | 20.80 | 23.10 | 23.40 | 0.00 | - | 167 | 169 | 43.07% |
| NVDA261218P00114000 | 2024-06-25 2:27PM EDT | 2026-12-18 | 25.95 | 25.75 | 26.00 | 0.00 | - | 1 | 303 | 42.16% |
© 2024 Yahoo. All rights reserved.