Singapore markets open in 6 hours 41 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,470.66 -7.24 (-0.13%) Dow
39,077.13 -50.67 (-0.13%) Nasdaq
17,827.01 +21.85 (+0.12%) Bitcoin USD
61,721.11 +747.32 (+1.23%) CMC Crypto 200
1,285.81 +19.67 (+1.55%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:101.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00101000 | 2024-06-27 12:09PM EDT | 2024-06-28 | 23.10 | 23.35 | 23.35 | -0.47 | -1.99% | 26 | 1,936 | 0.00% |
| NVDA240705C00101000 | 2024-06-27 9:40AM EDT | 2024-07-05 | 24.60 | 23.35 | 23.55 | +1.95 | +8.61% | 3 | 422 | 63.09% |
| NVDA240712C00101000 | 2024-06-27 11:35AM EDT | 2024-07-12 | 22.80 | 23.65 | 23.85 | -1.24 | -5.16% | 2 | 98 | 59.52% |
| NVDA240719C00101000 | 2024-06-27 1:37PM EDT | 2024-07-19 | 24.50 | 23.95 | 24.15 | -0.95 | -3.73% | 29 | 6,009 | 58.45% |
| NVDA240726C00101000 | 2024-06-27 10:17AM EDT | 2024-07-26 | 25.10 | 24.30 | 24.75 | +0.85 | +3.51% | 2 | 44 | 59.96% |
| NVDA240802C00101000 | 2024-06-25 3:28PM EDT | 2024-08-02 | 26.45 | 24.70 | 25.10 | 0.00 | - | 42 | 41 | 59.18% |
| NVDA240816C00101000 | 2024-06-27 1:22PM EDT | 2024-08-16 | 25.63 | 25.50 | 25.65 | +0.88 | +3.56% | 67 | 4,801 | 57.37% |
| NVDA240920C00101000 | 2024-06-27 1:41PM EDT | 2024-09-20 | 28.65 | 27.95 | 28.20 | +1.15 | +4.18% | 3 | 5,447 | 60.56% |
| NVDA241018C00101000 | 2024-06-27 10:42AM EDT | 2024-10-18 | 29.70 | 29.20 | 29.50 | +0.15 | +0.51% | 35 | 658 | 59.06% |
| NVDA241115C00101000 | 2024-06-27 11:44AM EDT | 2024-11-15 | 29.85 | 30.60 | 30.95 | -1.95 | -6.13% | 23 | 4,473 | 59.12% |
| NVDA241220C00101000 | 2024-06-27 1:40PM EDT | 2024-12-20 | 33.15 | 32.45 | 32.65 | -1.35 | -3.91% | 97 | 2,451 | 59.66% |
| NVDA250117C00101000 | 2024-06-27 1:51PM EDT | 2025-01-17 | 34.10 | 33.50 | 33.65 | +1.15 | +3.49% | 5 | 4,801 | 58.95% |
| NVDA250221C00101000 | 2024-06-26 2:58PM EDT | 2025-02-21 | 34.45 | 35.05 | 35.25 | 0.00 | - | 6 | 1,009 | 59.42% |
| NVDA250620C00101000 | 2024-06-26 9:48AM EDT | 2025-06-20 | 41.75 | 39.35 | 39.70 | 0.00 | - | 1 | 7,726 | 59.62% |
| NVDA251219C00101000 | 2024-06-25 2:38PM EDT | 2025-12-19 | 45.50 | 44.75 | 45.20 | 0.00 | - | 3 | 1,569 | 59.68% |
| NVDA260116C00101000 | 2024-06-25 11:14AM EDT | 2026-01-16 | 46.00 | 45.60 | 45.95 | 0.00 | - | 1 | 0 | 59.79% |
| NVDA260618C00101000 | 2024-06-27 9:30AM EDT | 2026-06-18 | 50.60 | 49.60 | 49.95 | -1.00 | -1.94% | 1 | 390 | 60.21% |
| NVDA261218C00101000 | 2024-06-27 1:20PM EDT | 2026-12-18 | 53.70 | 53.65 | 54.05 | +0.07 | +0.13% | 40 | 836 | 60.35% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00101000 | 2024-06-27 1:25PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 132 | 5,004 | 109.38% |
| NVDA240705P00101000 | 2024-06-27 1:07PM EDT | 2024-07-05 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 108 | 1,796 | 60.94% |
| NVDA240712P00101000 | 2024-06-27 10:19AM EDT | 2024-07-12 | 0.18 | 0.16 | 0.18 | -0.04 | -18.18% | 39 | 477 | 54.59% |
| NVDA240719P00101000 | 2024-06-27 1:50PM EDT | 2024-07-19 | 0.34 | 0.36 | 0.38 | -0.06 | -15.00% | 798 | 6,223 | 52.98% |
| NVDA240726P00101000 | 2024-06-27 11:07AM EDT | 2024-07-26 | 0.63 | 0.57 | 0.59 | -0.17 | -21.25% | 27 | 776 | 51.39% |
| NVDA240802P00101000 | 2024-06-27 1:17PM EDT | 2024-08-02 | 0.83 | 0.81 | 0.84 | 0.00 | - | 43 | 179 | 50.59% |
| NVDA240816P00101000 | 2024-06-27 2:01PM EDT | 2024-08-16 | 1.35 | 1.35 | 1.38 | -0.02 | -1.46% | 78 | 2,317 | 49.98% |
| NVDA240920P00101000 | 2024-06-27 1:39PM EDT | 2024-09-20 | 3.23 | 3.30 | 3.35 | -0.57 | -15.00% | 44 | 3,999 | 52.67% |
| NVDA241018P00101000 | 2024-06-27 12:34PM EDT | 2024-10-18 | 4.12 | 4.15 | 4.20 | -0.23 | -5.29% | 11 | 956 | 50.40% |
| NVDA241115P00101000 | 2024-06-26 12:33PM EDT | 2024-11-15 | 5.30 | 5.05 | 5.15 | 0.00 | - | 9 | 2,400 | 49.70% |
| NVDA241220P00101000 | 2024-06-27 11:51AM EDT | 2024-12-20 | 6.65 | 6.40 | 6.50 | -0.25 | -3.62% | 25 | 3,552 | 49.90% |
| NVDA250117P00101000 | 2024-06-27 10:35AM EDT | 2025-01-17 | 7.00 | 7.00 | 7.10 | -0.53 | -7.04% | 78 | 2,819 | 48.52% |
| NVDA250221P00101000 | 2024-06-25 10:44AM EDT | 2025-02-21 | 9.05 | 8.05 | 8.15 | 0.00 | - | 1 | 969 | 48.29% |
| NVDA250620P00101000 | 2024-06-27 9:51AM EDT | 2025-06-20 | 11.15 | 10.75 | 10.95 | -0.10 | -0.89% | 16 | 1,183 | 46.77% |
| NVDA251219P00101000 | 2024-06-26 9:34AM EDT | 2025-12-19 | 14.40 | 14.35 | 14.55 | 0.00 | - | 1 | 470 | 45.54% |
| NVDA260116P00101000 | 2024-06-21 9:50AM EDT | 2026-01-16 | 15.25 | 14.75 | 15.00 | 0.00 | - | 2 | 609 | 45.30% |
| NVDA260618P00101000 | 2024-06-25 1:42PM EDT | 2026-06-18 | 17.30 | 17.10 | 17.35 | 0.00 | - | 1 | 790 | 44.37% |
| NVDA261218P00101000 | 2024-06-24 3:38PM EDT | 2026-12-18 | 21.03 | 19.55 | 19.80 | 0.00 | - | 60 | 277 | 43.50% |
© 2024 Yahoo. All rights reserved.