Singapore markets open in 6 hours 55 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,472.14 -5.76 (-0.11%) Dow
39,122.67 -5.13 (-0.01%) Nasdaq
17,824.89 +19.73 (+0.11%) Bitcoin USD
61,707.47 +615.62 (+1.01%) CMC Crypto 200
1,288.05 +21.90 (+1.73%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Strike:119.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00119000 | 2024-06-27 1:48PM EDT | 2024-06-28 | 6.14 | 5.95 | 6.10 | -1.66 | -21.28% | 1,941 | 10,050 | 68.26% |
| NVDA240705C00119000 | 2024-06-27 1:29PM EDT | 2024-07-05 | 7.00 | 7.10 | 7.20 | -1.85 | -20.90% | 588 | 2,928 | 50.93% |
| NVDA240712C00119000 | 2024-06-27 1:17PM EDT | 2024-07-12 | 8.00 | 8.45 | 8.55 | -1.70 | -17.53% | 66 | 2,801 | 53.05% |
| NVDA240719C00119000 | 2024-06-27 12:50PM EDT | 2024-07-19 | 9.25 | 9.55 | 9.65 | -1.75 | -15.91% | 563 | 13,474 | 53.89% |
| NVDA240726C00119000 | 2024-06-27 12:47PM EDT | 2024-07-26 | 10.38 | 10.40 | 10.55 | -1.25 | -10.75% | 24 | 781 | 53.80% |
| NVDA240802C00119000 | 2024-06-27 12:40PM EDT | 2024-08-02 | 11.20 | 11.25 | 11.40 | -1.50 | -11.81% | 53 | 361 | 54.16% |
| NVDA240816C00119000 | 2024-06-27 12:40PM EDT | 2024-08-16 | 12.76 | 12.75 | 12.85 | -0.94 | -6.86% | 58 | 8,330 | 54.53% |
| NVDA240920C00119000 | 2024-06-27 12:12PM EDT | 2024-09-20 | 16.18 | 16.65 | 16.75 | -0.77 | -4.54% | 82 | 3,006 | 58.95% |
| NVDA241018C00119000 | 2024-06-27 1:43PM EDT | 2024-10-18 | 18.37 | 18.30 | 18.45 | -0.53 | -2.80% | 57 | 3,987 | 57.52% |
| NVDA241115C00119000 | 2024-06-27 12:53PM EDT | 2024-11-15 | 19.98 | 20.05 | 20.20 | +0.28 | +1.42% | 6 | 1,300 | 57.45% |
| NVDA241220C00119000 | 2024-06-27 1:32PM EDT | 2024-12-20 | 22.20 | 22.45 | 22.55 | -1.20 | -5.13% | 5 | 1,381 | 58.66% |
| NVDA250117C00119000 | 2024-06-27 10:08AM EDT | 2025-01-17 | 22.70 | 23.60 | 23.75 | -0.99 | -4.18% | 5 | 2,475 | 57.83% |
| NVDA250221C00119000 | 2024-06-26 11:32AM EDT | 2025-02-21 | 25.00 | 25.35 | 25.55 | 0.00 | - | 2 | 648 | 58.09% |
| NVDA250620C00119000 | 2024-06-27 1:20PM EDT | 2025-06-20 | 29.95 | 30.35 | 30.55 | +0.30 | +1.01% | 11 | 4,149 | 58.29% |
| NVDA251219C00119000 | 2024-06-25 1:10PM EDT | 2025-12-19 | 36.45 | 36.65 | 37.00 | 0.00 | - | 26 | 963 | 58.87% |
| NVDA260116C00119000 | 2024-06-25 12:48PM EDT | 2026-01-16 | 37.10 | 37.45 | 37.70 | 0.00 | - | 26 | 0 | 58.73% |
| NVDA260618C00119000 | 2024-06-27 1:35PM EDT | 2026-06-18 | 42.00 | 41.85 | 42.20 | -0.26 | -0.62% | 3 | 124 | 59.19% |
| NVDA261218C00119000 | 2024-06-26 2:18PM EDT | 2026-12-18 | 46.05 | 46.50 | 46.90 | 0.00 | - | 3 | 955 | 59.62% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00119000 | 2024-06-27 1:50PM EDT | 2024-06-28 | 0.17 | 0.16 | 0.16 | -0.20 | -54.05% | 25,859 | 18,071 | 44.04% |
| NVDA240705P00119000 | 2024-06-27 1:49PM EDT | 2024-07-05 | 1.13 | 1.12 | 1.14 | -0.09 | -7.32% | 1,455 | 5,133 | 40.92% |
| NVDA240712P00119000 | 2024-06-27 1:48PM EDT | 2024-07-12 | 2.28 | 2.26 | 2.28 | +0.03 | +1.33% | 374 | 3,106 | 43.95% |
| NVDA240719P00119000 | 2024-06-27 1:32PM EDT | 2024-07-19 | 3.32 | 3.15 | 3.25 | +0.27 | +8.85% | 1,160 | 11,583 | 45.40% |
| NVDA240726P00119000 | 2024-06-27 1:19PM EDT | 2024-07-26 | 4.25 | 4.00 | 4.10 | +0.34 | +8.70% | 464 | 2,242 | 46.28% |
| NVDA240802P00119000 | 2024-06-27 1:36PM EDT | 2024-08-02 | 4.75 | 4.70 | 4.80 | -0.50 | -9.52% | 99 | 1,214 | 46.45% |
| NVDA240816P00119000 | 2024-06-27 1:38PM EDT | 2024-08-16 | 5.95 | 5.90 | 6.00 | -0.37 | -5.85% | 27 | 3,354 | 46.46% |
| NVDA240920P00119000 | 2024-06-27 1:10PM EDT | 2024-09-20 | 9.30 | 9.20 | 9.30 | +0.15 | +1.64% | 16 | 2,374 | 50.19% |
| NVDA241018P00119000 | 2024-06-27 1:06PM EDT | 2024-10-18 | 10.53 | 10.40 | 10.55 | -0.37 | -3.39% | 43 | 1,644 | 48.31% |
| NVDA241115P00119000 | 2024-06-27 10:01AM EDT | 2024-11-15 | 12.20 | 11.65 | 11.85 | -0.25 | -2.01% | 21 | 598 | 47.68% |
| NVDA241220P00119000 | 2024-06-27 1:17PM EDT | 2024-12-20 | 13.55 | 13.35 | 13.45 | -0.30 | -2.17% | 21 | 1,800 | 47.55% |
| NVDA250117P00119000 | 2024-06-27 1:17PM EDT | 2025-01-17 | 14.35 | 14.10 | 14.25 | -0.46 | -3.11% | 225 | 1,257 | 46.44% |
| NVDA250221P00119000 | 2024-06-27 12:26PM EDT | 2025-02-21 | 15.70 | 15.35 | 15.45 | -2.19 | -12.24% | 6 | 205 | 46.04% |
| NVDA250620P00119000 | 2024-06-25 11:54AM EDT | 2025-06-20 | 19.00 | 18.55 | 18.75 | 0.00 | - | 16 | 632 | 44.69% |
| NVDA251219P00119000 | 2024-06-26 11:25AM EDT | 2025-12-19 | 23.30 | 22.55 | 22.80 | 0.00 | - | 2 | 105 | 43.50% |
| NVDA260116P00119000 | 2024-06-24 1:41PM EDT | 2026-01-16 | 25.50 | 23.00 | 23.20 | 0.00 | - | 52 | 653 | 43.10% |
| NVDA260618P00119000 | 2024-06-17 10:12AM EDT | 2026-06-18 | 23.60 | 25.60 | 25.95 | 0.00 | - | 4 | 372 | 42.48% |
| NVDA261218P00119000 | 2024-06-27 9:52AM EDT | 2026-12-18 | 28.67 | 28.25 | 28.55 | -2.16 | -7.01% | 7 | 453 | 41.53% |
© 2024 Yahoo. All rights reserved.