Singapore markets open in 6 hours 44 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,473.13 -4.77 (-0.09%) Dow
39,094.58 -33.22 (-0.08%) Nasdaq
17,837.55 +32.39 (+0.18%) Bitcoin USD
61,798.04 +773.47 (+1.27%) CMC Crypto 200
1,287.70 +21.56 (+1.70%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Strike:103.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00103000 | 2024-06-27 1:33PM EDT | 2024-06-28 | 21.55 | 21.55 | 21.80 | +0.45 | +2.13% | 115 | 1,894 | 126.56% |
| NVDA240705C00103000 | 2024-06-27 10:54AM EDT | 2024-07-05 | 20.81 | 21.50 | 21.75 | -0.45 | -2.12% | 3 | 915 | 51.95% |
| NVDA240712C00103000 | 2024-06-25 3:55PM EDT | 2024-07-12 | 23.45 | 22.00 | 22.15 | 0.00 | - | 27 | 140 | 58.59% |
| NVDA240719C00103000 | 2024-06-27 12:10PM EDT | 2024-07-19 | 21.85 | 22.45 | 22.70 | +0.50 | +2.34% | 113 | 5,951 | 60.55% |
| NVDA240726C00103000 | 2024-06-27 9:42AM EDT | 2024-07-26 | 23.55 | 22.75 | 23.10 | -1.35 | -5.42% | 1 | 455 | 58.57% |
| NVDA240816C00103000 | 2024-06-27 12:14PM EDT | 2024-08-16 | 23.50 | 23.75 | 24.05 | -2.35 | -9.09% | 39 | 5,363 | 54.76% |
| NVDA240920C00103000 | 2024-06-27 12:58PM EDT | 2024-09-20 | 26.60 | 26.70 | 26.90 | -1.70 | -6.01% | 106 | 3,668 | 60.22% |
| NVDA241018C00103000 | 2024-06-26 2:15PM EDT | 2024-10-18 | 28.14 | 28.05 | 28.20 | +0.35 | +1.26% | 1 | 1,947 | 58.73% |
| NVDA241115C00103000 | 2024-06-27 10:32AM EDT | 2024-11-15 | 29.60 | 29.50 | 29.70 | -1.36 | -4.39% | 6 | 6,431 | 58.80% |
| NVDA241220C00103000 | 2024-06-27 9:39AM EDT | 2024-12-20 | 33.00 | 31.25 | 31.50 | -0.21 | -0.63% | 3 | 1,563 | 59.14% |
| NVDA250117C00103000 | 2024-06-27 1:51PM EDT | 2025-01-17 | 32.80 | 32.50 | 32.65 | -1.80 | -5.20% | 14 | 5,367 | 58.97% |
| NVDA250221C00103000 | 2024-06-25 10:24AM EDT | 2025-02-21 | 32.15 | 34.10 | 34.25 | 0.00 | - | 1 | 1,608 | 59.38% |
| NVDA250620C00103000 | 2024-06-25 12:44PM EDT | 2025-06-20 | 38.80 | 38.20 | 38.50 | 0.00 | - | 6 | 870 | 58.84% |
| NVDA251219C00103000 | 2024-06-26 11:33AM EDT | 2025-12-19 | 43.34 | 43.80 | 44.45 | 0.00 | - | 10 | 1,820 | 59.49% |
| NVDA260116C00103000 | 2024-06-24 11:20AM EDT | 2026-01-16 | 42.45 | 44.70 | 45.05 | 0.00 | - | 1 | 681 | 59.48% |
| NVDA260618C00103000 | 2024-06-25 10:04AM EDT | 2026-06-18 | 47.58 | 48.85 | 49.25 | 0.00 | - | 9 | 479 | 60.11% |
| NVDA261218C00103000 | 2024-06-26 12:17PM EDT | 2026-12-18 | 53.05 | 53.00 | 53.50 | 0.00 | - | 10 | 738 | 60.36% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00103000 | 2024-06-27 1:56PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 327 | 20,807 | 101.56% |
| NVDA240705P00103000 | 2024-06-27 1:29PM EDT | 2024-07-05 | 0.07 | 0.06 | 0.07 | -0.08 | -53.33% | 203 | 3,177 | 57.81% |
| NVDA240712P00103000 | 2024-06-27 1:12PM EDT | 2024-07-12 | 0.21 | 0.20 | 0.22 | -0.18 | -46.15% | 189 | 1,980 | 52.73% |
| NVDA240719P00103000 | 2024-06-27 1:50PM EDT | 2024-07-19 | 0.43 | 0.44 | 0.46 | -0.07 | -14.00% | 106 | 11,350 | 51.56% |
| NVDA240726P00103000 | 2024-06-27 10:45AM EDT | 2024-07-26 | 0.74 | 0.69 | 0.71 | -0.14 | -15.91% | 6 | 467 | 50.29% |
| NVDA240802P00103000 | 2024-06-27 12:41PM EDT | 2024-08-02 | 1.02 | 0.98 | 1.01 | -0.03 | -2.86% | 73 | 396 | 50.05% |
| NVDA240816P00103000 | 2024-06-27 1:40PM EDT | 2024-08-16 | 1.58 | 1.59 | 1.62 | -0.10 | -5.95% | 178 | 4,981 | 49.38% |
| NVDA240920P00103000 | 2024-06-27 11:36AM EDT | 2024-09-20 | 4.10 | 3.70 | 3.80 | +0.22 | +5.67% | 80 | 3,593 | 52.41% |
| NVDA241018P00103000 | 2024-06-27 9:36AM EDT | 2024-10-18 | 4.70 | 4.60 | 4.65 | -0.40 | -7.84% | 3 | 1,229 | 50.04% |
| NVDA241115P00103000 | 2024-06-26 1:08PM EDT | 2024-11-15 | 6.12 | 5.65 | 5.75 | 0.00 | - | 20 | 1,367 | 49.82% |
| NVDA241220P00103000 | 2024-06-27 11:52AM EDT | 2024-12-20 | 7.30 | 6.90 | 7.00 | -0.13 | -1.75% | 54 | 3,401 | 49.40% |
| NVDA250117P00103000 | 2024-06-27 10:35AM EDT | 2025-01-17 | 7.70 | 7.65 | 7.75 | -0.25 | -3.14% | 20 | 2,305 | 48.51% |
| NVDA250221P00103000 | 2024-06-27 9:36AM EDT | 2025-02-21 | 8.75 | 8.65 | 8.80 | -0.45 | -4.89% | 2 | 2,002 | 48.15% |
| NVDA250620P00103000 | 2024-06-27 11:51AM EDT | 2025-06-20 | 11.90 | 11.50 | 11.65 | -0.20 | -1.65% | 3 | 2,466 | 46.56% |
| NVDA251219P00103000 | 2024-06-12 11:36AM EDT | 2025-12-19 | 13.90 | 15.05 | 15.30 | 0.00 | - | - | 230 | 45.29% |
| NVDA260116P00103000 | 2024-06-27 1:21PM EDT | 2026-01-16 | 15.72 | 15.55 | 15.75 | -0.16 | -1.01% | 6 | 16,021 | 45.05% |
| NVDA260618P00103000 | 2024-06-18 3:38PM EDT | 2026-06-18 | 15.93 | 17.95 | 18.30 | 0.00 | - | 10 | 130 | 44.41% |
| NVDA261218P00103000 | 2024-06-27 11:33AM EDT | 2026-12-18 | 20.82 | 20.35 | 20.65 | +0.17 | +0.82% | 1 | 509 | 43.31% |
© 2024 Yahoo. All rights reserved.