Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,137.16 -96.41 (-0.15%) CMC Crypto 200
1,369.45 -48.43 (-3.42%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00160000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 3,826 | 24,666 | 65.63% |
| NVDA240628C00160000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.23 | 0.22 | 0.23 | +0.10 | +76.92% | 4,953 | 9,217 | 57.03% |
| NVDA240705C00160000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 0.43 | 0.43 | 0.45 | +0.18 | +72.00% | 4,141 | 5,074 | 52.44% |
| NVDA240712C00160000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 0.77 | 0.75 | 0.78 | +0.30 | +63.83% | 1,378 | 3,058 | 51.27% |
| NVDA240719C00160000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 1.13 | 1.11 | 1.13 | +0.42 | +59.15% | 4,574 | 8,932 | 50.49% |
| NVDA240726C00160000 | 2024-06-14 3:53PM EDT | 2024-07-26 | 1.55 | 1.46 | 1.56 | +0.55 | +55.00% | 1,705 | 896 | 50.12% |
| NVDA240816C00160000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 2.85 | 2.85 | 2.90 | +0.77 | +37.02% | 2,777 | 6,489 | 50.53% |
| NVDA240920C00160000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 5.86 | 5.75 | 5.90 | +1.21 | +26.02% | 7,817 | 4,781 | 54.10% |
| NVDA241018C00160000 | 2024-06-14 3:52PM EDT | 2024-10-18 | 7.23 | 7.20 | 7.35 | +1.27 | +21.31% | 8,735 | 6,310 | 53.02% |
| NVDA241115C00160000 | 2024-06-14 3:54PM EDT | 2024-11-15 | 8.84 | 8.80 | 9.00 | +1.39 | +18.66% | 639 | 2,758 | 53.15% |
| NVDA241220C00160000 | 2024-06-14 3:57PM EDT | 2024-12-20 | 11.04 | 11.00 | 11.15 | +1.48 | +15.48% | 2,399 | 9,651 | 54.06% |
| NVDA250117C00160000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 12.23 | 12.15 | 12.30 | +1.48 | +13.77% | 3,366 | 10,621 | 53.39% |
| NVDA250221C00160000 | 2024-06-14 3:30PM EDT | 2025-02-21 | 14.10 | 14.00 | 14.30 | +1.80 | +14.63% | 435 | 4,019 | 54.07% |
| NVDA250321C00160000 | 2024-06-14 3:40PM EDT | 2025-03-21 | 15.43 | 15.35 | 15.65 | +1.55 | +11.17% | 472 | 1,347 | 54.27% |
| NVDA250620C00160000 | 2024-06-14 3:58PM EDT | 2025-06-20 | 19.45 | 19.35 | 19.60 | +1.90 | +10.83% | 976 | 2,833 | 54.68% |
| NVDA250919C00160000 | 2024-06-14 3:44PM EDT | 2025-09-19 | 22.90 | 22.85 | 23.20 | +1.87 | +8.89% | 94 | 351 | 55.00% |
| NVDA251219C00160000 | 2024-06-14 2:22PM EDT | 2025-12-19 | 26.12 | 26.20 | 26.50 | +1.81 | +7.45% | 187 | 2,199 | 55.40% |
| NVDA260116C00160000 | 2024-06-14 3:59PM EDT | 2026-01-16 | 27.15 | 26.95 | 27.25 | +1.80 | +7.10% | 381 | 4,407 | 55.18% |
| NVDA260618C00160000 | 2024-06-14 1:49PM EDT | 2026-06-18 | 32.19 | 31.80 | 32.25 | +2.16 | +7.19% | 31 | 1,672 | 55.73% |
| NVDA261218C00160000 | 2024-06-14 3:50PM EDT | 2026-12-18 | 37.20 | 36.70 | 37.20 | +2.58 | +7.45% | 581 | 2,082 | 55.87% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00160000 | 2024-06-13 2:38PM EDT | 2024-06-21 | 31.05 | 26.05 | 28.60 | 0.00 | - | 168 | 0 | 97.56% |
| NVDA240628P00160000 | 2024-06-14 12:35PM EDT | 2024-06-28 | 29.20 | 27.70 | 28.30 | -1.21 | -3.98% | 20 | 0 | 54.88% |
| NVDA240705P00160000 | 2024-06-14 3:52PM EDT | 2024-07-05 | 28.35 | 27.95 | 28.60 | -2.08 | -6.84% | 85 | 63 | 53.47% |
| NVDA240712P00160000 | 2024-06-14 3:20PM EDT | 2024-07-12 | 28.50 | 28.00 | 28.65 | -6.10 | -17.63% | 15 | 1 | 47.05% |
| NVDA240719P00160000 | 2024-06-14 1:33PM EDT | 2024-07-19 | 28.20 | 28.30 | 28.80 | -2.45 | -7.99% | 158 | 85 | 44.43% |
| NVDA240726P00160000 | 2024-06-14 3:50PM EDT | 2024-07-26 | 28.85 | 28.65 | 29.15 | -3.18 | -9.93% | 20 | 10 | 44.95% |
| NVDA240816P00160000 | 2024-06-14 3:20PM EDT | 2024-08-16 | 29.72 | 29.45 | 29.95 | -4.98 | -14.35% | 78 | 80 | 43.29% |
| NVDA240920P00160000 | 2024-06-14 2:23PM EDT | 2024-09-20 | 31.60 | 31.50 | 32.15 | -1.55 | -4.68% | 484 | 115 | 46.08% |
| NVDA241018P00160000 | 2024-06-14 3:06PM EDT | 2024-10-18 | 32.74 | 32.20 | 33.20 | -1.37 | -4.02% | 55 | 49 | 44.81% |
| NVDA241115P00160000 | 2024-06-14 1:45PM EDT | 2024-11-15 | 33.45 | 33.25 | 34.30 | -1.45 | -4.15% | 243 | 1 | 44.30% |
| NVDA241220P00160000 | 2024-06-14 3:03PM EDT | 2024-12-20 | 35.20 | 35.20 | 35.70 | -1.60 | -4.35% | 209 | 963 | 44.15% |
| NVDA250117P00160000 | 2024-06-14 3:41PM EDT | 2025-01-17 | 36.05 | 35.40 | 36.35 | -3.70 | -9.31% | 130 | 112 | 42.96% |
| NVDA250221P00160000 | 2024-06-14 3:42PM EDT | 2025-02-21 | 37.29 | 36.90 | 38.15 | -36.54 | -49.49% | 8 | - | 44.29% |
| NVDA250321P00160000 | 2024-05-20 11:31AM EDT | 2025-03-21 | 65.80 | 36.80 | 38.75 | 0.00 | - | - | 0 | 43.39% |
| NVDA250620P00160000 | 2024-06-12 2:21PM EDT | 2025-06-20 | 42.19 | 39.70 | 40.75 | 0.00 | - | 20 | 20 | 41.61% |
| NVDA251219P00160000 | 2024-06-10 10:10AM EDT | 2025-12-19 | 49.97 | 43.50 | 44.70 | 0.00 | - | 8 | 374 | 40.31% |
| NVDA260116P00160000 | 2024-06-14 3:53PM EDT | 2026-01-16 | 44.89 | 44.10 | 45.20 | -4.41 | -8.95% | 25 | 1,090 | 40.08% |
| NVDA260618P00160000 | 2024-06-14 12:59PM EDT | 2026-06-18 | 47.78 | 46.65 | 48.00 | -3.10 | -6.09% | 40 | 112 | 39.44% |
| NVDA261218P00160000 | 2024-06-14 2:04PM EDT | 2026-12-18 | 50.10 | 48.25 | 50.95 | -1.00 | -1.96% | 144 | 1,033 | 38.83% |
© 2024 Yahoo. All rights reserved.