Singapore markets open in 6 hours 39 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,471.71 -6.19 (-0.11%) Dow
39,083.46 -44.34 (-0.11%) Nasdaq
17,833.99 +28.83 (+0.16%) Bitcoin USD
61,721.11 +747.32 (+1.23%) 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 02:21PM EDT. Market open.
Strike:117.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00117000 | 2024-06-27 2:01PM EDT | 2024-06-28 | 7.52 | 7.45 | 7.60 | -2.18 | -22.47% | 730 | 5,854 | 46.88% |
| NVDA240705C00117000 | 2024-06-27 2:00PM EDT | 2024-07-05 | 8.45 | 8.30 | 8.45 | -2.01 | -19.22% | 428 | 3,785 | 45.56% |
| NVDA240712C00117000 | 2024-06-27 1:42PM EDT | 2024-07-12 | 9.85 | 9.50 | 9.60 | -1.56 | -13.67% | 547 | 3,398 | 49.02% |
| NVDA240719C00117000 | 2024-06-27 1:17PM EDT | 2024-07-19 | 10.50 | 10.50 | 10.60 | -0.95 | -8.30% | 289 | 7,780 | 50.05% |
| NVDA240726C00117000 | 2024-06-27 1:40PM EDT | 2024-07-26 | 11.90 | 11.30 | 11.55 | -1.35 | -10.19% | 14 | 355 | 50.88% |
| NVDA240802C00117000 | 2024-06-27 12:59PM EDT | 2024-08-02 | 12.20 | 12.10 | 12.35 | -0.05 | -0.41% | 52 | 183 | 51.49% |
| NVDA240816C00117000 | 2024-06-27 1:29PM EDT | 2024-08-16 | 13.75 | 13.60 | 13.75 | -1.60 | -10.42% | 27 | 3,008 | 52.45% |
| NVDA240920C00117000 | 2024-06-27 1:59PM EDT | 2024-09-20 | 17.60 | 17.45 | 17.60 | -0.60 | -3.30% | 17 | 4,878 | 57.58% |
| NVDA241018C00117000 | 2024-06-27 1:05PM EDT | 2024-10-18 | 19.15 | 19.05 | 19.20 | -0.35 | -1.79% | 10 | 1,093 | 56.15% |
| NVDA241115C00117000 | 2024-06-27 12:48PM EDT | 2024-11-15 | 21.00 | 20.85 | 21.00 | +0.15 | +0.72% | 25 | 1,060 | 56.49% |
| NVDA241220C00117000 | 2024-06-26 3:53PM EDT | 2024-12-20 | 23.35 | 23.00 | 23.20 | -0.66 | -2.75% | 3 | 1,513 | 57.29% |
| NVDA250117C00117000 | 2024-06-27 9:33AM EDT | 2025-01-17 | 23.80 | 24.30 | 24.50 | -0.05 | -0.21% | 5 | 2,262 | 56.96% |
| NVDA250221C00117000 | 2024-06-26 3:51PM EDT | 2025-02-21 | 26.80 | 26.00 | 26.30 | 0.00 | - | 1 | 521 | 57.28% |
| NVDA250620C00117000 | 2024-06-27 10:13AM EDT | 2025-06-20 | 31.65 | 30.95 | 31.25 | +1.05 | +3.43% | 1 | 1,910 | 57.63% |
| NVDA251219C00117000 | 2024-06-26 12:47PM EDT | 2025-12-19 | 37.00 | 37.20 | 37.65 | 0.00 | - | 3 | 340 | 58.36% |
| NVDA260116C00117000 | 2024-06-26 3:14PM EDT | 2026-01-16 | 37.70 | 38.05 | 38.20 | 0.00 | - | 1 | 0 | 58.15% |
| NVDA260618C00117000 | 2024-06-24 2:49PM EDT | 2026-06-18 | 39.70 | 42.35 | 42.70 | 0.00 | - | 3 | 250 | 58.65% |
| NVDA261218C00117000 | 2024-06-26 11:01AM EDT | 2026-12-18 | 47.00 | 46.75 | 47.20 | 0.00 | - | 2 | 1,410 | 58.86% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00117000 | 2024-06-27 2:05PM EDT | 2024-06-28 | 0.09 | 0.08 | 0.09 | -0.15 | -65.22% | 12,672 | 23,216 | 50.00% |
| NVDA240705P00117000 | 2024-06-27 2:04PM EDT | 2024-07-05 | 0.85 | 0.80 | 0.82 | -0.02 | -2.30% | 1,544 | 15,656 | 43.77% |
| NVDA240712P00117000 | 2024-06-27 2:03PM EDT | 2024-07-12 | 1.85 | 1.82 | 1.85 | +0.14 | +8.19% | 428 | 4,320 | 46.48% |
| NVDA240719P00117000 | 2024-06-27 2:00PM EDT | 2024-07-19 | 2.65 | 2.70 | 2.74 | +0.15 | +6.00% | 542 | 12,217 | 47.50% |
| NVDA240726P00117000 | 2024-06-27 2:03PM EDT | 2024-07-26 | 3.50 | 3.45 | 3.50 | -0.12 | -3.31% | 96 | 2,008 | 47.80% |
| NVDA240802P00117000 | 2024-06-27 1:20PM EDT | 2024-08-02 | 4.15 | 4.10 | 4.25 | +0.29 | +7.51% | 14 | 1,772 | 48.43% |
| NVDA240816P00117000 | 2024-06-27 11:21AM EDT | 2024-08-16 | 5.90 | 5.30 | 5.35 | +0.20 | +3.51% | 15 | 6,087 | 47.83% |
| NVDA240920P00117000 | 2024-06-27 11:58AM EDT | 2024-09-20 | 8.90 | 8.50 | 8.65 | -0.34 | -3.68% | 61 | 3,154 | 51.33% |
| NVDA241018P00117000 | 2024-06-27 11:41AM EDT | 2024-10-18 | 10.14 | 9.70 | 9.85 | -0.21 | -2.03% | 371 | 1,714 | 49.50% |
| NVDA241115P00117000 | 2024-06-26 10:15AM EDT | 2024-11-15 | 10.35 | 10.95 | 11.05 | 0.00 | - | 1 | 1,359 | 48.49% |
| NVDA241220P00117000 | 2024-06-27 10:03AM EDT | 2024-12-20 | 12.70 | 12.60 | 12.70 | -0.20 | -1.55% | 3 | 919 | 48.51% |
| NVDA250117P00117000 | 2024-06-27 10:35AM EDT | 2025-01-17 | 13.35 | 13.40 | 13.50 | -0.50 | -3.61% | 31 | 932 | 47.36% |
| NVDA250221P00117000 | 2024-06-25 10:48AM EDT | 2025-02-21 | 15.90 | 14.55 | 14.70 | 0.00 | - | 7 | 72 | 46.95% |
| NVDA250620P00117000 | 2024-06-26 10:44AM EDT | 2025-06-20 | 17.82 | 17.75 | 17.90 | 0.00 | - | 2 | 515 | 45.32% |
| NVDA251219P00117000 | 2024-06-24 10:33AM EDT | 2025-12-19 | 23.35 | 21.65 | 21.95 | 0.00 | - | 3 | 252 | 44.10% |
| NVDA260116P00117000 | 2024-05-28 12:03PM EDT | 2026-01-16 | 24.15 | 22.20 | 22.40 | 0.00 | - | - | 0 | 43.78% |
| NVDA260618P00117000 | 2024-06-25 2:31PM EDT | 2026-06-18 | 24.75 | 24.60 | 25.10 | 0.00 | - | 1 | 76 | 43.05% |
| NVDA261218P00117000 | 2024-06-25 12:31PM EDT | 2026-12-18 | 27.78 | 27.30 | 27.65 | 0.00 | - | 8 | 113 | 42.01% |
© 2024 Yahoo. All rights reserved.