Singapore markets open in 6 hours 24 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,470.25 -7.65 (-0.14%) Dow
39,048.50 -79.30 (-0.20%) Nasdaq
17,835.14 +29.99 (+0.17%) Bitcoin USD
61,738.58 +684.57 (+1.12%) CMC Crypto 200
1,286.21 +20.07 (+1.58%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Strike:116.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00116000 | 2024-06-27 2:18PM EDT | 2024-06-28 | 8.70 | 8.50 | 8.70 | -1.60 | -15.53% | 615 | 4,931 | 0.00% |
| NVDA240705C00116000 | 2024-06-27 2:12PM EDT | 2024-07-05 | 9.41 | 9.20 | 9.40 | -1.69 | -15.23% | 281 | 2,554 | 45.12% |
| NVDA240712C00116000 | 2024-06-27 2:09PM EDT | 2024-07-12 | 10.45 | 10.20 | 10.35 | -1.45 | -12.18% | 16 | 1,629 | 47.53% |
| NVDA240719C00116000 | 2024-06-27 2:00PM EDT | 2024-07-19 | 11.25 | 11.30 | 11.40 | -1.53 | -11.97% | 329 | 19,563 | 50.40% |
| NVDA240726C00116000 | 2024-06-27 1:41PM EDT | 2024-07-26 | 12.60 | 12.10 | 12.30 | -0.75 | -5.62% | 38 | 603 | 50.85% |
| NVDA240802C00116000 | 2024-06-27 1:07PM EDT | 2024-08-02 | 13.00 | 12.90 | 13.10 | -0.60 | -4.41% | 80 | 140 | 51.65% |
| NVDA240816C00116000 | 2024-06-27 11:39AM EDT | 2024-08-16 | 13.82 | 14.30 | 14.45 | -2.20 | -13.73% | 69 | 3,887 | 52.34% |
| NVDA240920C00116000 | 2024-06-27 1:30PM EDT | 2024-09-20 | 18.17 | 18.00 | 18.15 | +0.17 | +0.94% | 81 | 6,602 | 57.10% |
| NVDA241018C00116000 | 2024-06-27 10:40AM EDT | 2024-10-18 | 20.00 | 19.85 | 20.00 | +0.45 | +2.30% | 7 | 1,664 | 56.78% |
| NVDA241115C00116000 | 2024-06-27 11:54AM EDT | 2024-11-15 | 20.86 | 21.45 | 21.75 | -0.74 | -3.43% | 128 | 1,405 | 56.68% |
| NVDA241220C00116000 | 2024-06-27 1:55PM EDT | 2024-12-20 | 23.96 | 23.65 | 23.85 | +0.01 | +0.04% | 10 | 3,441 | 57.44% |
| NVDA250117C00116000 | 2024-06-27 11:00AM EDT | 2025-01-17 | 24.70 | 24.95 | 25.15 | -0.92 | -3.59% | 6 | 1,613 | 57.12% |
| NVDA250221C00116000 | 2024-06-25 2:48PM EDT | 2025-02-21 | 27.00 | 26.60 | 26.75 | 0.00 | - | 18 | 770 | 57.13% |
| NVDA250321C00116000 | 2024-06-26 12:36PM EDT | 2025-03-21 | 28.36 | 27.85 | 28.05 | 0.00 | - | 732 | 1,225 | 57.29% |
| NVDA250620C00116000 | 2024-06-27 11:44AM EDT | 2025-06-20 | 30.70 | 31.40 | 31.65 | -2.07 | -6.32% | 1 | 2,221 | 57.35% |
| NVDA250919C00116000 | 2024-06-25 3:59PM EDT | 2025-09-19 | 35.10 | 34.60 | 34.95 | -1.05 | -2.90% | 1 | 189 | 57.65% |
| NVDA251219C00116000 | 2024-06-26 3:38PM EDT | 2025-12-19 | 38.25 | 37.65 | 38.05 | 0.00 | - | 120 | 1,060 | 58.19% |
| NVDA260116C00116000 | 2024-06-25 3:31PM EDT | 2026-01-16 | 39.86 | 38.45 | 38.95 | 0.00 | - | 4 | 0 | 58.26% |
| NVDA260618C00116000 | 2024-06-24 2:37PM EDT | 2026-06-18 | 39.60 | 42.70 | 43.25 | 0.00 | - | 6 | 164 | 58.57% |
| NVDA261218C00116000 | 2024-06-26 12:54PM EDT | 2026-12-18 | 46.95 | 47.25 | 47.70 | 0.00 | - | 1 | 684 | 58.89% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00116000 | 2024-06-27 2:20PM EDT | 2024-06-28 | 0.07 | 0.05 | 0.06 | -0.13 | -65.00% | 7,956 | 26,303 | 52.34% |
| NVDA240705P00116000 | 2024-06-27 2:14PM EDT | 2024-07-05 | 0.63 | 0.62 | 0.64 | -0.09 | -12.50% | 2,222 | 10,088 | 44.24% |
| NVDA240712P00116000 | 2024-06-27 2:09PM EDT | 2024-07-12 | 1.55 | 1.57 | 1.60 | -0.03 | -1.90% | 573 | 11,205 | 47.17% |
| NVDA240719P00116000 | 2024-06-27 2:18PM EDT | 2024-07-19 | 2.39 | 2.41 | 2.43 | +0.10 | +4.37% | 1,090 | 12,730 | 47.95% |
| NVDA240726P00116000 | 2024-06-27 2:19PM EDT | 2024-07-26 | 3.14 | 3.10 | 3.15 | +0.18 | +6.08% | 94 | 2,150 | 48.12% |
| NVDA240802P00116000 | 2024-06-27 1:54PM EDT | 2024-08-02 | 3.65 | 3.70 | 3.75 | -0.26 | -6.65% | 1,046 | 1,820 | 47.79% |
| NVDA240816P00116000 | 2024-06-27 1:44PM EDT | 2024-08-16 | 4.80 | 4.90 | 5.00 | -0.05 | -1.03% | 750 | 3,548 | 48.40% |
| NVDA240920P00116000 | 2024-06-27 12:53PM EDT | 2024-09-20 | 8.00 | 8.00 | 8.10 | -1.00 | -11.11% | 33 | 2,043 | 51.24% |
| NVDA241018P00116000 | 2024-06-27 10:33AM EDT | 2024-10-18 | 9.35 | 9.20 | 9.30 | -0.52 | -5.27% | 27 | 1,203 | 49.39% |
| NVDA241115P00116000 | 2024-06-27 9:39AM EDT | 2024-11-15 | 10.18 | 10.50 | 10.60 | +0.48 | +4.95% | 7 | 758 | 48.79% |
| NVDA241220P00116000 | 2024-06-27 11:31AM EDT | 2024-12-20 | 12.63 | 12.10 | 12.20 | -0.10 | -0.79% | 42 | 1,740 | 48.68% |
| NVDA250117P00116000 | 2024-06-27 10:45AM EDT | 2025-01-17 | 12.95 | 12.85 | 12.95 | -0.54 | -4.00% | 3 | 1,821 | 47.39% |
| NVDA250221P00116000 | 2024-06-25 2:07PM EDT | 2025-02-21 | 14.11 | 14.05 | 14.25 | 0.00 | - | 100 | 123 | 47.27% |
| NVDA250321P00116000 | 2024-06-25 2:07PM EDT | 2025-03-21 | 14.94 | 14.85 | 15.00 | 0.00 | - | 104 | 494 | 46.62% |
| NVDA250620P00116000 | 2024-06-26 3:57PM EDT | 2025-06-20 | 17.00 | 17.25 | 17.45 | 0.00 | - | 4 | 1,125 | 45.63% |
| NVDA250919P00116000 | 2024-06-26 11:13AM EDT | 2025-09-19 | 20.10 | 19.30 | 19.45 | 0.00 | - | 4 | 142 | 44.67% |
| NVDA251219P00116000 | 2024-06-25 9:53AM EDT | 2025-12-19 | 22.82 | 21.25 | 21.40 | 0.00 | - | 9 | 264 | 44.22% |
| NVDA260116P00116000 | 2024-06-26 10:28AM EDT | 2026-01-16 | 21.76 | 21.60 | 21.80 | 0.00 | - | 1 | 350 | 43.82% |
| NVDA260618P00116000 | 2024-06-20 10:59AM EDT | 2026-06-18 | 21.60 | 24.10 | 24.50 | 0.00 | - | 10 | 342 | 43.11% |
| NVDA261218P00116000 | 2024-06-27 9:52AM EDT | 2026-12-18 | 27.09 | 26.75 | 27.10 | +0.39 | +1.46% | 7 | 114 | 42.15% |
© 2024 Yahoo. All rights reserved.