Singapore markets open in 6 hours 43 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,471.48 -6.42 (-0.12%) Dow
39,080.12 -47.68 (-0.12%) Nasdaq
17,832.08 +26.93 (+0.15%) Bitcoin USD
61,766.50 +782.16 (+1.28%) CMC Crypto 200
1,286.99 +20.84 (+1.65%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Strike:118.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00118000 | 2024-06-27 1:40PM EDT | 2024-06-28 | 7.23 | 6.70 | 6.80 | -1.49 | -17.09% | 687 | 7,274 | 50.39% |
| NVDA240705C00118000 | 2024-06-27 1:41PM EDT | 2024-07-05 | 8.05 | 7.70 | 7.85 | -1.54 | -16.06% | 516 | 3,402 | 47.07% |
| NVDA240712C00118000 | 2024-06-27 1:58PM EDT | 2024-07-12 | 9.05 | 8.75 | 8.85 | -1.52 | -14.38% | 80 | 2,353 | 47.44% |
| NVDA240719C00118000 | 2024-06-27 2:00PM EDT | 2024-07-19 | 9.88 | 9.85 | 9.95 | -1.72 | -14.83% | 450 | 13,633 | 49.81% |
| NVDA240726C00118000 | 2024-06-27 12:53PM EDT | 2024-07-26 | 10.80 | 10.80 | 10.95 | -1.45 | -11.84% | 43 | 1,179 | 50.85% |
| NVDA240802C00118000 | 2024-06-27 12:37PM EDT | 2024-08-02 | 11.65 | 11.60 | 11.75 | -1.70 | -12.73% | 39 | 420 | 51.34% |
| NVDA240816C00118000 | 2024-06-27 1:21PM EDT | 2024-08-16 | 13.05 | 13.10 | 13.25 | -1.46 | -10.06% | 61 | 5,573 | 52.47% |
| NVDA240920C00118000 | 2024-06-27 1:59PM EDT | 2024-09-20 | 17.10 | 16.85 | 17.00 | +0.70 | +4.27% | 385 | 7,848 | 56.93% |
| NVDA241018C00118000 | 2024-06-27 1:54PM EDT | 2024-10-18 | 18.90 | 18.70 | 18.85 | +0.53 | +2.89% | 4 | 1,200 | 56.48% |
| NVDA241115C00118000 | 2024-06-27 1:38PM EDT | 2024-11-15 | 20.70 | 20.35 | 20.50 | +0.70 | +3.50% | 33 | 2,873 | 56.23% |
| NVDA241220C00118000 | 2024-06-27 11:35AM EDT | 2024-12-20 | 21.85 | 22.55 | 22.75 | -1.40 | -6.02% | 58 | 2,514 | 57.15% |
| NVDA250117C00118000 | 2024-06-27 11:18AM EDT | 2025-01-17 | 23.50 | 23.95 | 24.05 | -1.90 | -7.48% | 41 | 5,170 | 56.94% |
| NVDA250221C00118000 | 2024-06-27 12:39PM EDT | 2025-02-21 | 25.80 | 25.65 | 25.80 | -1.45 | -5.32% | 71 | 618 | 57.17% |
| NVDA250321C00118000 | 2024-06-27 12:51PM EDT | 2025-03-21 | 27.00 | 26.80 | 27.00 | +0.40 | +1.50% | 4 | 2,718 | 57.03% |
| NVDA250620C00118000 | 2024-06-26 2:59PM EDT | 2025-06-20 | 29.95 | 30.65 | 30.80 | 0.00 | - | 6 | 1,193 | 57.57% |
| NVDA250919C00118000 | 2024-06-27 11:44AM EDT | 2025-09-19 | 33.19 | 33.75 | 34.20 | -0.46 | -1.37% | 13 | 439 | 57.79% |
| NVDA251219C00118000 | 2024-06-25 9:43AM EDT | 2025-12-19 | 37.95 | 36.75 | 37.25 | +2.55 | +7.20% | 2 | 793 | 58.15% |
| NVDA260116C00118000 | 2024-06-27 10:49AM EDT | 2026-01-16 | 37.52 | 37.65 | 37.80 | -0.58 | -1.52% | 3 | 0 | 57.99% |
| NVDA260618C00118000 | 2024-06-26 3:56PM EDT | 2026-06-18 | 43.51 | 41.85 | 42.45 | 0.00 | - | 10 | 145 | 58.50% |
| NVDA261218C00118000 | 2024-06-27 11:06AM EDT | 2026-12-18 | 46.00 | 46.50 | 47.00 | -0.25 | -0.54% | 6 | 1,421 | 58.91% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00118000 | 2024-06-27 2:02PM EDT | 2024-06-28 | 0.13 | 0.10 | 0.11 | -0.17 | -56.67% | 16,966 | 24,544 | 47.66% |
| NVDA240705P00118000 | 2024-06-27 2:00PM EDT | 2024-07-05 | 1.00 | 0.95 | 0.97 | -0.01 | -1.02% | 3,512 | 11,065 | 43.16% |
| NVDA240712P00118000 | 2024-06-27 1:58PM EDT | 2024-07-12 | 2.02 | 2.09 | 2.12 | -0.03 | -1.46% | 435 | 4,826 | 46.62% |
| NVDA240719P00118000 | 2024-06-27 1:57PM EDT | 2024-07-19 | 2.92 | 2.92 | 2.96 | +0.12 | +4.29% | 1,980 | 14,717 | 46.78% |
| NVDA240726P00118000 | 2024-06-27 1:27PM EDT | 2024-07-26 | 3.75 | 3.75 | 3.85 | +0.11 | +3.02% | 209 | 2,889 | 48.02% |
| NVDA240802P00118000 | 2024-06-27 1:29PM EDT | 2024-08-02 | 4.45 | 4.30 | 4.45 | -0.01 | -0.22% | 341 | 1,001 | 47.44% |
| NVDA240816P00118000 | 2024-06-27 1:57PM EDT | 2024-08-16 | 5.60 | 5.60 | 5.65 | -0.26 | -4.44% | 82 | 6,046 | 47.45% |
| NVDA240920P00118000 | 2024-06-27 1:57PM EDT | 2024-09-20 | 8.85 | 8.80 | 8.95 | -0.40 | -4.32% | 31 | 3,601 | 50.84% |
| NVDA241018P00118000 | 2024-06-27 11:36AM EDT | 2024-10-18 | 10.80 | 10.10 | 10.20 | +0.05 | +0.47% | 40 | 853 | 49.21% |
| NVDA241115P00118000 | 2024-06-27 10:49AM EDT | 2024-11-15 | 11.70 | 11.35 | 11.50 | +0.06 | +0.52% | 14 | 1,286 | 48.52% |
| NVDA241220P00118000 | 2024-06-27 10:01AM EDT | 2024-12-20 | 13.30 | 13.05 | 13.15 | -0.04 | -0.30% | 2 | 1,613 | 48.50% |
| NVDA250117P00118000 | 2024-06-27 12:34PM EDT | 2025-01-17 | 13.85 | 13.70 | 13.85 | -0.22 | -1.56% | 7 | 1,753 | 47.05% |
| NVDA250221P00118000 | 2024-06-26 3:54PM EDT | 2025-02-21 | 14.90 | 15.00 | 15.25 | 0.00 | - | 7 | 231 | 47.16% |
| NVDA250321P00118000 | 2024-06-25 3:36PM EDT | 2025-03-21 | 15.40 | 15.80 | 15.95 | 0.00 | - | 16 | 1,214 | 46.36% |
| NVDA250620P00118000 | 2024-06-27 1:00PM EDT | 2025-06-20 | 18.26 | 18.15 | 18.35 | +0.91 | +5.24% | 7 | 1,290 | 45.22% |
| NVDA250919P00118000 | 2024-06-27 1:55PM EDT | 2025-09-19 | 20.28 | 20.25 | 20.55 | -1.27 | -5.89% | 14 | 542 | 44.64% |
| NVDA251219P00118000 | 2024-06-27 9:40AM EDT | 2025-12-19 | 22.10 | 22.10 | 22.45 | -0.70 | -3.07% | 1 | 469 | 44.06% |
| NVDA260116P00118000 | 2024-06-26 9:50AM EDT | 2026-01-16 | 22.31 | 22.55 | 22.90 | 0.00 | - | 1 | 0 | 43.74% |
| NVDA260618P00118000 | 2024-06-20 11:35AM EDT | 2026-06-18 | 22.58 | 25.10 | 25.55 | 0.00 | - | 5 | 56 | 42.91% |
| NVDA261218P00118000 | 2024-06-25 10:25AM EDT | 2026-12-18 | 29.50 | 27.85 | 28.15 | 0.00 | - | 1 | 2,405 | 41.94% |
© 2024 Yahoo. All rights reserved.