Singapore markets open in 6 hours 33 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,470.22 -7.68 (-0.14%) Dow
39,065.78 -62.02 (-0.16%) Nasdaq
17,832.56 +27.40 (+0.15%) Bitcoin USD
61,775.01 +664.43 (+1.09%) CMC Crypto 200
1,287.31 +21.16 (+1.67%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Strike:106.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00106000 | 2024-06-27 2:05PM EDT | 2024-06-28 | 18.30 | 18.55 | 18.75 | -2.07 | -10.16% | 66 | 2,597 | 122.66% |
| NVDA240705C00106000 | 2024-06-26 3:37PM EDT | 2024-07-05 | 19.71 | 18.75 | 18.95 | +0.61 | +3.19% | 60 | 380 | 68.26% |
| NVDA240712C00106000 | 2024-06-27 12:23PM EDT | 2024-07-12 | 19.30 | 19.15 | 19.35 | +1.25 | +6.93% | 46 | 304 | 61.72% |
| NVDA240719C00106000 | 2024-06-27 1:33PM EDT | 2024-07-19 | 19.59 | 19.70 | 19.85 | -0.44 | -2.20% | 73 | 6,289 | 60.33% |
| NVDA240726C00106000 | 2024-06-26 3:26PM EDT | 2024-07-26 | 20.00 | 19.85 | 20.30 | 0.00 | - | 2 | 135 | 56.69% |
| NVDA240802C00106000 | 2024-06-27 12:29PM EDT | 2024-08-02 | 20.25 | 20.60 | 20.75 | -1.90 | -8.58% | 9 | 65 | 57.42% |
| NVDA240816C00106000 | 2024-06-27 1:17PM EDT | 2024-08-16 | 21.30 | 21.60 | 21.75 | -1.75 | -7.59% | 76 | 3,953 | 57.08% |
| NVDA240920C00106000 | 2024-06-27 10:40AM EDT | 2024-09-20 | 24.50 | 24.55 | 24.70 | -1.70 | -6.49% | 23 | 5,293 | 60.38% |
| NVDA241018C00106000 | 2024-06-26 1:58PM EDT | 2024-10-18 | 25.86 | 25.95 | 26.10 | 0.00 | - | 3 | 1,051 | 58.77% |
| NVDA241115C00106000 | 2024-06-27 11:46AM EDT | 2024-11-15 | 26.85 | 27.55 | 27.70 | +0.10 | +0.37% | 9 | 5,045 | 58.98% |
| NVDA241220C00106000 | 2024-06-27 1:32PM EDT | 2024-12-20 | 29.45 | 29.50 | 29.65 | +0.40 | +1.38% | 17 | 3,074 | 59.60% |
| NVDA250117C00106000 | 2024-06-27 11:29AM EDT | 2025-01-17 | 29.85 | 30.65 | 30.80 | -0.15 | -0.50% | 521 | 3,107 | 59.06% |
| NVDA250221C00106000 | 2024-06-24 3:59PM EDT | 2025-02-21 | 28.10 | 32.20 | 32.45 | 0.00 | - | 13 | 2,250 | 59.28% |
| NVDA250321C00106000 | 2024-06-27 11:26AM EDT | 2025-03-21 | 32.94 | 33.30 | 33.50 | -1.56 | -4.52% | 120 | 2,973 | 59.07% |
| NVDA250620C00106000 | 2024-06-27 11:55AM EDT | 2025-06-20 | 35.80 | 36.80 | 37.00 | -0.75 | -2.05% | 1 | 1,503 | 59.39% |
| NVDA250919C00106000 | 2024-06-26 2:55PM EDT | 2025-09-19 | 39.24 | 39.75 | 40.05 | 0.00 | - | 5 | 223 | 59.44% |
| NVDA251219C00106000 | 2024-06-26 9:34AM EDT | 2025-12-19 | 44.05 | 42.65 | 42.95 | 0.00 | - | 20 | 680 | 59.88% |
| NVDA260116C00106000 | 2024-06-25 12:24PM EDT | 2026-01-16 | 43.62 | 43.45 | 43.70 | 0.00 | - | 40 | 0 | 59.88% |
| NVDA260618C00106000 | 2024-06-26 3:29PM EDT | 2026-06-18 | 47.70 | 47.45 | 47.80 | 0.00 | - | 2 | 458 | 60.09% |
| NVDA261218C00106000 | 2024-06-26 9:53AM EDT | 2026-12-18 | 54.30 | 51.50 | 52.10 | 0.00 | - | 4 | 497 | 60.17% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00106000 | 2024-06-27 1:35PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 416 | 7,931 | 87.50% |
| NVDA240705P00106000 | 2024-06-27 1:44PM EDT | 2024-07-05 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 79 | 3,046 | 51.95% |
| NVDA240712P00106000 | 2024-06-27 1:37PM EDT | 2024-07-12 | 0.32 | 0.31 | 0.32 | -0.08 | -20.00% | 312 | 1,585 | 49.85% |
| NVDA240719P00106000 | 2024-06-27 1:45PM EDT | 2024-07-19 | 0.64 | 0.66 | 0.68 | -0.07 | -9.86% | 430 | 7,420 | 49.95% |
| NVDA240726P00106000 | 2024-06-27 1:21PM EDT | 2024-07-26 | 1.05 | 1.00 | 1.03 | +0.03 | +2.94% | 103 | 1,402 | 49.27% |
| NVDA240802P00106000 | 2024-06-27 1:17PM EDT | 2024-08-02 | 1.42 | 1.36 | 1.41 | -0.42 | -22.83% | 46 | 248 | 49.05% |
| NVDA240816P00106000 | 2024-06-27 1:54PM EDT | 2024-08-16 | 2.09 | 2.13 | 2.16 | -0.21 | -9.13% | 198 | 4,469 | 48.71% |
| NVDA240920P00106000 | 2024-06-27 12:51PM EDT | 2024-09-20 | 4.53 | 4.50 | 4.60 | -0.47 | -9.40% | 15 | 2,234 | 51.82% |
| NVDA241018P00106000 | 2024-06-27 11:45AM EDT | 2024-10-18 | 5.75 | 5.50 | 5.55 | -0.36 | -5.89% | 11 | 988 | 49.75% |
| NVDA241115P00106000 | 2024-06-26 10:25AM EDT | 2024-11-15 | 6.82 | 6.50 | 6.65 | +0.32 | +4.92% | 1 | 577 | 49.10% |
| NVDA241220P00106000 | 2024-06-27 1:59PM EDT | 2024-12-20 | 8.00 | 8.00 | 8.05 | -0.35 | -4.19% | 26 | 3,308 | 49.01% |
| NVDA250117P00106000 | 2024-06-27 1:26PM EDT | 2025-01-17 | 8.76 | 8.65 | 8.80 | -0.19 | -2.12% | 51 | 3,572 | 48.01% |
| NVDA250221P00106000 | 2024-06-27 11:54AM EDT | 2025-02-21 | 10.13 | 9.80 | 9.90 | +0.08 | +0.80% | 13 | 193 | 47.68% |
| NVDA250321P00106000 | 2024-06-26 3:55PM EDT | 2025-03-21 | 10.55 | 10.50 | 10.60 | +0.05 | +0.48% | 3 | 1,537 | 47.10% |
| NVDA250620P00106000 | 2024-06-27 1:57PM EDT | 2025-06-20 | 12.75 | 12.70 | 12.85 | -0.55 | -4.14% | 10 | 860 | 46.12% |
| NVDA250919P00106000 | 2024-06-24 1:56PM EDT | 2025-09-19 | 16.47 | 14.60 | 14.75 | 0.00 | - | 6 | 122 | 45.27% |
| NVDA251219P00106000 | 2024-06-06 9:30AM EDT | 2025-12-19 | 15.46 | 16.45 | 16.60 | 0.00 | - | - | 230 | 44.89% |
| NVDA260116P00106000 | 2024-06-24 12:18PM EDT | 2026-01-16 | 18.55 | 16.85 | 17.05 | 0.00 | - | 1 | 361 | 44.62% |
| NVDA260618P00106000 | 2024-06-24 9:53AM EDT | 2026-06-18 | 20.52 | 19.30 | 19.60 | 0.00 | - | 5 | 95 | 43.91% |
| NVDA261218P00106000 | 2024-06-25 11:56AM EDT | 2026-12-18 | 22.24 | 21.70 | 22.05 | 0.00 | - | 3 | 195 | 42.91% |
© 2024 Yahoo. All rights reserved.