Singapore markets open in 6 hours 50 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,474.56 -3.34 (-0.06%) Dow
39,119.76 -8.04 (-0.02%) Nasdaq
17,839.82 +34.66 (+0.19%) Bitcoin USD
61,780.75 +744.19 (+1.22%) CMC Crypto 200
1,288.44 +22.29 (+1.76%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Strike:102.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00102000 | 2024-06-27 9:58AM EDT | 2024-06-28 | 22.23 | 22.70 | 22.90 | -0.23 | -1.02% | 10 | 1,373 | 144.92% |
| NVDA240705C00102000 | 2024-06-26 12:51PM EDT | 2024-07-05 | 21.70 | 22.85 | 23.10 | 0.00 | - | 63 | 1,220 | 79.39% |
| NVDA240712C00102000 | 2024-06-27 10:51AM EDT | 2024-07-12 | 21.60 | 23.15 | 23.40 | -0.40 | -1.82% | 6 | 88 | 69.24% |
| NVDA240719C00102000 | 2024-06-27 12:52PM EDT | 2024-07-19 | 23.40 | 23.45 | 23.65 | +0.76 | +3.36% | 25 | 5,925 | 63.55% |
| NVDA240726C00102000 | 2024-06-26 2:56PM EDT | 2024-07-26 | 22.64 | 23.85 | 24.00 | 0.00 | - | 3 | 93 | 61.60% |
| NVDA240802C00102000 | 2024-06-26 9:54AM EDT | 2024-08-02 | 23.60 | 24.25 | 24.45 | -2.79 | -10.57% | 2 | 37 | 60.82% |
| NVDA240816C00102000 | 2024-06-27 12:09PM EDT | 2024-08-16 | 24.30 | 25.00 | 25.15 | -0.70 | -2.80% | 38 | 6,116 | 58.77% |
| NVDA240920C00102000 | 2024-06-27 12:47PM EDT | 2024-09-20 | 27.54 | 27.60 | 27.80 | +0.64 | +2.38% | 12 | 5,506 | 61.68% |
| NVDA241018C00102000 | 2024-06-26 1:28PM EDT | 2024-10-18 | 28.00 | 28.90 | 29.10 | -0.45 | -1.58% | 1 | 1,712 | 59.97% |
| NVDA241115C00102000 | 2024-06-26 11:10AM EDT | 2024-11-15 | 29.70 | 30.30 | 30.55 | +0.63 | +2.17% | 1 | 3,812 | 59.79% |
| NVDA241220C00102000 | 2024-06-27 12:13PM EDT | 2024-12-20 | 31.65 | 32.20 | 32.35 | -0.45 | -1.40% | 10 | 3,038 | 60.40% |
| NVDA250117C00102000 | 2024-06-27 1:04PM EDT | 2025-01-17 | 33.00 | 33.25 | 33.40 | -3.00 | -8.33% | 45 | 15,089 | 59.67% |
| NVDA250221C00102000 | 2024-06-24 12:02PM EDT | 2025-02-21 | 32.05 | 34.80 | 35.05 | 0.00 | - | 1 | 1,580 | 60.09% |
| NVDA250321C00102000 | 2024-06-26 12:48PM EDT | 2025-03-21 | 35.00 | 35.95 | 36.10 | 0.00 | - | 1 | 3,376 | 60.05% |
| NVDA250620C00102000 | 2024-06-26 11:57AM EDT | 2025-06-20 | 39.35 | 39.15 | 39.30 | 0.00 | - | 3 | 4,204 | 59.85% |
| NVDA250919C00102000 | 2024-06-26 9:59AM EDT | 2025-09-19 | 43.70 | 42.05 | 42.35 | 0.00 | - | 1 | 762 | 60.04% |
| NVDA251219C00102000 | 2024-06-24 11:52AM EDT | 2025-12-19 | 42.09 | 44.80 | 45.05 | 0.00 | - | 30 | 707 | 60.27% |
| NVDA260116C00102000 | 2024-06-27 12:36PM EDT | 2026-01-16 | 45.35 | 45.55 | 45.80 | -12.55 | -21.68% | 2 | 0 | 60.25% |
| NVDA260618C00102000 | 2024-06-26 10:11AM EDT | 2026-06-18 | 52.28 | 49.30 | 49.80 | 0.00 | - | 5 | 764 | 60.33% |
| NVDA261218C00102000 | 2024-06-27 9:52AM EDT | 2026-12-18 | 53.60 | 53.60 | 54.15 | +0.05 | +0.09% | 3 | 1,392 | 60.82% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00102000 | 2024-06-27 1:50PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 507 | 7,290 | 106.25% |
| NVDA240705P00102000 | 2024-06-27 1:11PM EDT | 2024-07-05 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 281 | 7,673 | 58.79% |
| NVDA240712P00102000 | 2024-06-27 1:38PM EDT | 2024-07-12 | 0.19 | 0.18 | 0.19 | -0.06 | -24.00% | 39 | 1,310 | 53.52% |
| NVDA240719P00102000 | 2024-06-27 1:43PM EDT | 2024-07-19 | 0.40 | 0.38 | 0.40 | -0.11 | -21.57% | 87 | 8,219 | 51.86% |
| NVDA240726P00102000 | 2024-06-27 1:39PM EDT | 2024-07-26 | 0.61 | 0.60 | 0.63 | -0.07 | -10.29% | 16 | 431 | 50.46% |
| NVDA240802P00102000 | 2024-06-27 1:53PM EDT | 2024-08-02 | 0.87 | 0.86 | 0.89 | -0.05 | -5.43% | 303 | 420 | 50.05% |
| NVDA240816P00102000 | 2024-06-27 1:51PM EDT | 2024-08-16 | 1.44 | 1.43 | 1.46 | -0.26 | -15.29% | 93 | 4,522 | 49.37% |
| NVDA240920P00102000 | 2024-06-27 12:47PM EDT | 2024-09-20 | 3.48 | 3.40 | 3.50 | -0.02 | -0.57% | 68 | 4,694 | 52.09% |
| NVDA241018P00102000 | 2024-06-26 3:54PM EDT | 2024-10-18 | 4.46 | 4.30 | 4.35 | 0.00 | - | 17 | 1,562 | 50.04% |
| NVDA241115P00102000 | 2024-06-25 1:37PM EDT | 2024-11-15 | 5.50 | 5.25 | 5.35 | 0.00 | - | 51 | 998 | 49.39% |
| NVDA241220P00102000 | 2024-06-27 1:03PM EDT | 2024-12-20 | 6.65 | 6.60 | 6.70 | +0.35 | +5.56% | 67 | 3,455 | 49.51% |
| NVDA250117P00102000 | 2024-06-27 11:59AM EDT | 2025-01-17 | 7.60 | 7.25 | 7.35 | +0.15 | +2.01% | 9 | 2,113 | 48.31% |
| NVDA250221P00102000 | 2024-06-25 9:40AM EDT | 2025-02-21 | 9.90 | 8.30 | 8.40 | 0.00 | - | 1 | 2,057 | 48.03% |
| NVDA250321P00102000 | 2024-06-26 11:02AM EDT | 2025-03-21 | 9.55 | 9.00 | 9.10 | 0.00 | - | 30 | 722 | 47.55% |
| NVDA250620P00102000 | 2024-06-27 1:31PM EDT | 2025-06-20 | 11.13 | 11.05 | 11.20 | -0.57 | -4.87% | 2,006 | 1,420 | 46.45% |
| NVDA250919P00102000 | 2024-06-21 2:26PM EDT | 2025-09-19 | 13.35 | 12.90 | 13.10 | 0.00 | - | 1 | 270 | 45.76% |
| NVDA251219P00102000 | 2024-06-24 10:05AM EDT | 2025-12-19 | 15.60 | 14.60 | 14.80 | 0.00 | - | 21 | 1,509 | 45.20% |
| NVDA260116P00102000 | 2024-06-25 1:37PM EDT | 2026-01-16 | 15.40 | 15.10 | 15.25 | 0.00 | - | 3 | 801 | 44.96% |
| NVDA260618P00102000 | 2024-06-18 3:38PM EDT | 2026-06-18 | 15.55 | 17.50 | 17.70 | 0.00 | - | 10 | 400 | 44.20% |
| NVDA261218P00102000 | 2024-06-24 3:38PM EDT | 2026-12-18 | 21.48 | 19.85 | 20.10 | 0.00 | - | 340 | 501 | 43.23% |
© 2024 Yahoo. All rights reserved.