Singapore markets open in 6 hours 46 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,472.88 -5.02 (-0.09%) Dow
39,092.78 -35.02 (-0.09%) Nasdaq
17,835.11 +29.95 (+0.17%) Bitcoin USD
61,785.37 +780.71 (+1.28%) 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 02:14PM EDT. Market open.
Strike:107.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00107000 | 2024-06-27 1:56PM EDT | 2024-06-28 | 17.87 | 17.60 | 17.75 | +0.32 | +1.82% | 136 | 7,347 | 71.88% |
| NVDA240705C00107000 | 2024-06-27 10:29AM EDT | 2024-07-05 | 17.89 | 17.85 | 18.05 | +0.09 | +0.51% | 15 | 189 | 61.91% |
| NVDA240712C00107000 | 2024-06-27 10:14AM EDT | 2024-07-12 | 18.85 | 18.15 | 18.35 | -1.00 | -5.04% | 5 | 173 | 55.23% |
| NVDA240719C00107000 | 2024-06-27 1:21PM EDT | 2024-07-19 | 18.45 | 18.75 | 18.85 | -1.75 | -8.66% | 62 | 3,594 | 55.81% |
| NVDA240726C00107000 | 2024-06-27 10:10AM EDT | 2024-07-26 | 19.30 | 19.05 | 19.55 | -1.35 | -6.54% | 1 | 145 | 55.30% |
| NVDA240802C00107000 | 2024-06-27 1:34PM EDT | 2024-08-02 | 19.81 | 19.70 | 19.90 | -2.49 | -11.17% | 3 | 22 | 54.99% |
| NVDA240816C00107000 | 2024-06-27 11:14AM EDT | 2024-08-16 | 20.40 | 20.85 | 21.10 | +0.45 | +2.26% | 24 | 3,861 | 56.25% |
| NVDA240920C00107000 | 2024-06-27 10:33AM EDT | 2024-09-20 | 23.40 | 23.90 | 24.05 | -0.05 | -0.21% | 12 | 3,849 | 59.68% |
| NVDA241018C00107000 | 2024-06-27 10:50AM EDT | 2024-10-18 | 24.80 | 25.35 | 25.50 | -0.60 | -2.36% | 1 | 1,683 | 58.28% |
| NVDA241115C00107000 | 2024-06-27 12:48PM EDT | 2024-11-15 | 26.90 | 26.85 | 27.00 | +0.69 | +2.63% | 1 | 963 | 58.07% |
| NVDA241220C00107000 | 2024-06-27 12:31PM EDT | 2024-12-20 | 28.60 | 28.85 | 29.00 | +0.15 | +0.53% | 27 | 1,269 | 58.87% |
| NVDA250117C00107000 | 2024-06-27 1:40PM EDT | 2025-01-17 | 30.40 | 30.05 | 30.25 | -1.35 | -4.25% | 238 | 3,495 | 58.58% |
| NVDA250221C00107000 | 2024-06-21 3:28PM EDT | 2025-02-21 | 34.15 | 31.70 | 31.90 | 0.00 | - | 10 | 796 | 58.93% |
| NVDA250620C00107000 | 2024-06-27 12:00PM EDT | 2025-06-20 | 35.65 | 36.20 | 36.45 | -0.50 | -1.38% | 1 | 4,217 | 58.88% |
| NVDA251219C00107000 | 2024-06-27 1:48PM EDT | 2025-12-19 | 42.52 | 42.10 | 42.45 | +1.20 | +2.90% | 1 | 511 | 59.46% |
| NVDA260116C00107000 | 2024-06-25 12:24PM EDT | 2026-01-16 | 43.11 | 42.85 | 43.10 | 0.00 | - | 50 | 919 | 59.31% |
| NVDA260618C00107000 | 2024-06-21 12:02PM EDT | 2026-06-18 | 52.10 | 46.85 | 47.30 | 0.00 | - | 2 | 330 | 59.62% |
| NVDA261218C00107000 | 2024-06-26 10:28AM EDT | 2026-12-18 | 50.31 | 51.25 | 51.70 | -1.69 | -3.25% | 1 | 1,088 | 60.05% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00107000 | 2024-06-27 1:59PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,177 | 8,809 | 82.81% |
| NVDA240705P00107000 | 2024-06-27 1:54PM EDT | 2024-07-05 | 0.10 | 0.10 | 0.11 | -0.11 | -50.00% | 487 | 6,385 | 51.37% |
| NVDA240712P00107000 | 2024-06-27 1:42PM EDT | 2024-07-12 | 0.37 | 0.35 | 0.37 | -0.07 | -15.91% | 73 | 1,042 | 49.46% |
| NVDA240719P00107000 | 2024-06-27 1:56PM EDT | 2024-07-19 | 0.72 | 0.73 | 0.74 | -0.08 | -10.00% | 1,090 | 8,978 | 49.22% |
| NVDA240726P00107000 | 2024-06-27 1:37PM EDT | 2024-07-26 | 1.11 | 1.11 | 1.14 | -0.10 | -8.26% | 31 | 3,577 | 49.02% |
| NVDA240802P00107000 | 2024-06-27 1:33PM EDT | 2024-08-02 | 1.55 | 1.50 | 1.54 | -0.07 | -4.32% | 62 | 424 | 48.80% |
| NVDA240816P00107000 | 2024-06-27 1:45PM EDT | 2024-08-16 | 2.29 | 2.31 | 2.33 | -0.38 | -14.23% | 112 | 4,336 | 48.54% |
| NVDA240920P00107000 | 2024-06-27 12:51PM EDT | 2024-09-20 | 4.80 | 4.75 | 4.85 | -0.45 | -8.57% | 12 | 4,375 | 51.72% |
| NVDA241018P00107000 | 2024-06-27 10:57AM EDT | 2024-10-18 | 6.10 | 5.70 | 5.80 | +0.54 | +9.71% | 6 | 745 | 49.56% |
| NVDA241115P00107000 | 2024-06-26 1:18PM EDT | 2024-11-15 | 7.30 | 6.85 | 6.95 | 0.00 | - | 36 | 680 | 49.05% |
| NVDA241220P00107000 | 2024-06-27 11:51AM EDT | 2024-12-20 | 8.75 | 8.25 | 8.40 | -0.25 | -2.78% | 196 | 1,327 | 49.05% |
| NVDA250117P00107000 | 2024-06-27 1:32PM EDT | 2025-01-17 | 9.05 | 9.00 | 9.15 | -0.06 | -0.66% | 100 | 2,880 | 48.00% |
| NVDA250221P00107000 | 2024-06-25 11:52AM EDT | 2025-02-21 | 10.50 | 10.10 | 10.25 | 0.00 | - | 145 | 235 | 47.63% |
| NVDA250620P00107000 | 2024-06-27 11:29AM EDT | 2025-06-20 | 13.55 | 13.05 | 13.20 | 0.00 | - | 4 | 1,468 | 46.00% |
| NVDA251219P00107000 | 2024-06-17 12:04AM EDT | 2025-12-19 | 29.96 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00107000 | 2024-06-25 2:50PM EDT | 2026-01-16 | 17.40 | 17.30 | 17.50 | 0.00 | - | 900 | 1,608 | 44.63% |
| NVDA260618P00107000 | 2024-06-20 12:55PM EDT | 2026-06-18 | 18.60 | 19.75 | 20.05 | 0.00 | - | 1 | 190 | 43.87% |
| NVDA261218P00107000 | 2024-06-14 3:46PM EDT | 2026-12-18 | 20.42 | 22.25 | 22.50 | 0.00 | - | 21 | 450 | 42.85% |
© 2024 Yahoo. All rights reserved.