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
66,221.54 +227.23 (+0.34%) CMC Crypto 200
1,406.38 -11.49 (-0.81%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00190000 | 2024-06-14 2:36PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,166 | 13,031 | 90.63% |
| NVDA240628C00190000 | 2024-06-14 3:46PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 656 | 2,058 | 72.27% |
| NVDA240705C00190000 | 2024-06-14 3:39PM EDT | 2024-07-05 | 0.08 | 0.06 | 0.09 | +0.02 | +33.33% | 336 | 1,786 | 64.45% |
| NVDA240712C00190000 | 2024-06-14 3:58PM EDT | 2024-07-12 | 0.14 | 0.11 | 0.15 | +0.06 | +75.00% | 1,305 | 238 | 60.06% |
| NVDA240719C00190000 | 2024-06-14 3:44PM EDT | 2024-07-19 | 0.22 | 0.20 | 0.22 | +0.08 | +57.14% | 1,050 | 6,328 | 57.62% |
| NVDA240726C00190000 | 2024-06-14 3:39PM EDT | 2024-07-26 | 0.31 | 0.31 | 0.34 | +0.09 | +40.91% | 116 | 102 | 56.35% |
| NVDA240816C00190000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 0.74 | 0.72 | 0.76 | +0.25 | +51.02% | 287 | 11,925 | 53.56% |
| NVDA240920C00190000 | 2024-06-14 3:40PM EDT | 2024-09-20 | 2.12 | 2.08 | 2.17 | +0.57 | +36.77% | 1,360 | 8,228 | 55.02% |
| NVDA241018C00190000 | 2024-06-14 3:34PM EDT | 2024-10-18 | 2.93 | 2.89 | 3.00 | +0.66 | +29.07% | 2,637 | 3,980 | 53.24% |
| NVDA241115C00190000 | 2024-06-14 3:27PM EDT | 2024-11-15 | 3.95 | 4.00 | 4.10 | +0.85 | +27.42% | 744 | 4,215 | 53.21% |
| NVDA241220C00190000 | 2024-06-14 3:51PM EDT | 2024-12-20 | 5.61 | 5.55 | 5.65 | +1.06 | +23.30% | 491 | 3,265 | 53.74% |
| NVDA250117C00190000 | 2024-06-14 3:49PM EDT | 2025-01-17 | 6.50 | 6.40 | 6.55 | +1.20 | +22.64% | 2,340 | 9,551 | 52.94% |
| NVDA250221C00190000 | 2024-06-14 10:32AM EDT | 2025-02-21 | 8.20 | 7.95 | 8.15 | +1.50 | +22.39% | 1 | 10,896 | 53.56% |
| NVDA250321C00190000 | 2024-06-14 1:10PM EDT | 2025-03-21 | 9.07 | 9.00 | 9.20 | +1.32 | +17.03% | 3 | 3,275 | 53.49% |
| NVDA250620C00190000 | 2024-06-14 3:44PM EDT | 2025-06-20 | 12.51 | 12.50 | 12.70 | +1.71 | +15.83% | 389 | 1,139 | 53.85% |
| NVDA251219C00190000 | 2024-06-14 12:23PM EDT | 2025-12-19 | 18.46 | 18.85 | 19.15 | +1.23 | +7.14% | 3 | 434 | 54.46% |
| NVDA260116C00190000 | 2024-06-14 3:31PM EDT | 2026-01-16 | 19.73 | 19.65 | 19.95 | +1.78 | +9.92% | 69 | 1,009 | 54.36% |
| NVDA260618C00190000 | 2024-06-12 3:40PM EDT | 2026-06-18 | 24.40 | 24.35 | 24.75 | +4.40 | +22.00% | 1 | 1,340 | 54.79% |
| NVDA261218C00190000 | 2024-06-14 2:59PM EDT | 2026-12-18 | 29.69 | 29.40 | 29.85 | +2.09 | +7.57% | 31 | 3,747 | 55.10% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00190000 | 2024-06-10 3:03PM EDT | 2024-06-21 | 68.05 | 57.85 | 58.55 | 0.00 | - | 550 | 0 | 112.70% |
| NVDA240816P00190000 | 2024-06-14 11:09AM EDT | 2024-08-16 | 58.55 | 57.75 | 58.40 | -11.99 | -17.00% | 2 | 0 | 44.97% |
| NVDA240920P00190000 | 2024-06-14 3:17PM EDT | 2024-09-20 | 58.50 | 58.00 | 58.90 | -8.51 | -12.70% | 3 | 1 | 43.48% |
| NVDA241115P00190000 | 2024-05-23 1:27PM EDT | 2024-11-15 | 0.14 | 60.70 | 62.15 | 0.00 | - | 20 | 0 | 53.16% |
| NVDA241220P00190000 | 2024-05-23 3:53PM EDT | 2024-12-20 | 0.19 | 61.30 | 64.10 | 0.00 | - | 40 | 0 | 50.09% |
| NVDA250117P00190000 | 2024-06-06 9:47AM EDT | 2025-01-17 | 67.20 | 59.60 | 61.25 | 0.00 | - | 18 | 10 | 41.36% |
| NVDA250620P00190000 | 2024-06-13 12:30PM EDT | 2025-06-20 | 66.00 | 59.25 | 68.85 | 0.00 | - | 50 | 60 | 50.01% |
| NVDA251219P00190000 | 2024-06-10 12:22PM EDT | 2025-12-19 | 66.75 | 65.40 | 67.95 | -5.12 | -7.12% | 1 | 1 | 39.41% |
| NVDA260116P00190000 | 2024-06-04 1:20PM EDT | 2026-01-16 | 77.32 | 65.45 | 67.75 | 0.00 | - | 1 | 50 | 38.10% |
| NVDA260618P00190000 | 2024-06-05 10:02AM EDT | 2026-06-18 | 75.66 | 65.60 | 72.10 | 0.00 | - | 2 | 40 | 40.32% |
| NVDA261218P00190000 | 2024-05-24 10:57AM EDT | 2026-12-18 | 106.40 | 71.00 | 81.00 | 0.00 | - | 1 | 42 | 47.06% |
© 2024 Yahoo. All rights reserved.