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
66,162.30 +82.03 (+0.12%) CMC Crypto 200
1,403.15 -14.73 (-1.04%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00225000 | 2024-06-13 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,905 | 131.25% |
| NVDA240719C00225000 | 2024-06-14 1:38PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | +0.04 | +133.33% | 43 | 891 | 68.36% |
| NVDA240816C00225000 | 2024-06-14 3:27PM EDT | 2024-08-16 | 0.25 | 0.23 | 0.25 | +0.10 | +66.67% | 230 | 994 | 60.30% |
| NVDA240920C00225000 | 2024-06-14 2:43PM EDT | 2024-09-20 | 0.79 | 0.80 | 0.83 | +0.24 | +43.64% | 106 | 936 | 58.84% |
| NVDA241018C00225000 | 2024-06-14 2:26PM EDT | 2024-10-18 | 1.20 | 1.17 | 1.22 | +0.34 | +39.53% | 14 | 836 | 55.86% |
| NVDA241115C00225000 | 2024-06-14 3:12PM EDT | 2024-11-15 | 1.73 | 1.72 | 1.78 | +0.43 | +33.08% | 263 | 421 | 54.81% |
| NVDA241220C00225000 | 2024-06-14 2:58PM EDT | 2024-12-20 | 2.62 | 2.64 | 2.71 | +0.53 | +25.36% | 58 | 440 | 54.75% |
| NVDA250117C00225000 | 2024-06-14 3:58PM EDT | 2025-01-17 | 3.30 | 3.15 | 3.30 | +0.74 | +28.91% | 91 | 531 | 53.63% |
| NVDA250221C00225000 | 2024-06-14 9:30AM EDT | 2025-02-21 | 3.60 | 4.20 | 4.40 | +0.40 | +12.50% | 1 | 242 | 53.93% |
| NVDA250321C00225000 | 2024-06-14 2:44PM EDT | 2025-03-21 | 4.98 | 4.90 | 5.15 | +0.93 | +22.96% | 2 | 118 | 53.60% |
| NVDA250620C00225000 | 2024-06-14 2:20PM EDT | 2025-06-20 | 7.75 | 7.70 | 7.85 | +1.05 | +15.67% | 36 | 142 | 53.74% |
| NVDA250919C00225000 | 2024-06-12 11:42AM EDT | 2025-09-19 | 10.10 | 10.30 | 10.60 | +2.15 | +27.04% | 5 | 11 | 53.72% |
| NVDA251219C00225000 | 2024-06-14 1:49PM EDT | 2025-12-19 | 13.25 | 13.10 | 13.40 | +1.70 | +14.72% | 1 | 316 | 54.07% |
| NVDA260116C00225000 | 2024-06-14 3:19PM EDT | 2026-01-16 | 14.01 | 13.85 | 14.10 | +2.91 | +26.22% | 22 | 2,273 | 53.96% |
| NVDA260618C00225000 | 2024-06-14 3:24PM EDT | 2026-06-18 | 18.30 | 18.15 | 18.50 | +4.34 | +31.09% | 3 | 21 | 54.26% |
| NVDA261218C00225000 | 2024-06-14 3:48PM EDT | 2026-12-18 | 23.05 | 22.85 | 23.40 | +1.75 | +8.22% | 19 | 609 | 54.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00225000 | 2024-06-10 3:03PM EDT | 2024-06-21 | 103.70 | 92.80 | 93.35 | 0.00 | - | 414 | 0 | 192.77% |
| NVDA240719P00225000 | 2024-04-29 10:09AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 58 | 0.00% |
| NVDA241220P00225000 | 2024-06-10 11:34AM EDT | 2024-12-20 | 102.10 | 92.70 | 93.55 | 0.00 | - | - | 0 | 37.99% |
| NVDA250321P00225000 | 2024-06-12 10:38AM EDT | 2025-03-21 | 99.00 | 91.95 | 95.10 | 0.00 | - | - | 0 | 41.85% |
| NVDA250620P00225000 | 2024-06-06 2:52PM EDT | 2025-06-20 | 104.86 | 93.50 | 102.95 | 0.00 | - | 1 | 0 | 58.62% |
| NVDA251219P00225000 | 2024-05-22 9:33AM EDT | 2025-12-19 | 2.26 | 92.40 | 102.20 | 0.00 | - | 1 | 0 | 46.60% |
© 2024 Yahoo. All rights reserved.