Singapore markets open in 7 hours 6 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,481.34 +3.44 (+0.06%) Dow
39,208.10 +80.30 (+0.21%) Nasdaq
17,861.24 +56.09 (+0.32%) Bitcoin USD
61,797.88 +703.11 (+1.15%) CMC Crypto 200
1,287.64 +21.49 (+1.70%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Strike:108.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00108000 | 2024-06-27 1:34PM EDT | 2024-06-28 | 16.64 | 16.80 | 17.00 | -0.21 | -1.25% | 90 | 856 | 113.28% |
| NVDA240705C00108000 | 2024-06-27 1:07PM EDT | 2024-07-05 | 16.90 | 17.05 | 17.30 | 0.00 | - | 64 | 663 | 65.77% |
| NVDA240712C00108000 | 2024-06-27 12:29PM EDT | 2024-07-12 | 16.90 | 17.50 | 17.70 | -2.30 | -11.98% | 29 | 870 | 59.18% |
| NVDA240719C00108000 | 2024-06-27 1:22PM EDT | 2024-07-19 | 17.72 | 17.85 | 18.05 | -1.78 | -9.13% | 121 | 16,008 | 54.88% |
| NVDA240726C00108000 | 2024-06-27 11:55AM EDT | 2024-07-26 | 17.45 | 18.60 | 18.80 | -1.85 | -9.59% | 20 | 53 | 57.03% |
| NVDA240802C00108000 | 2024-06-26 9:31AM EDT | 2024-08-02 | 22.00 | 19.15 | 19.45 | 0.00 | - | 7 | 27 | 57.13% |
| NVDA240816C00108000 | 2024-06-27 1:17PM EDT | 2024-08-16 | 19.75 | 20.05 | 20.20 | -0.90 | -4.36% | 31 | 8,089 | 54.98% |
| NVDA240920C00108000 | 2024-06-27 11:30AM EDT | 2024-09-20 | 22.55 | 23.30 | 23.50 | +0.15 | +0.67% | 35 | 6,675 | 59.80% |
| NVDA241018C00108000 | 2024-06-27 10:47AM EDT | 2024-10-18 | 24.55 | 24.80 | 24.95 | +0.20 | +0.82% | 2 | 1,295 | 58.37% |
| NVDA241115C00108000 | 2024-06-27 10:45AM EDT | 2024-11-15 | 26.25 | 26.40 | 26.55 | +0.46 | +1.78% | 10 | 1,796 | 58.44% |
| NVDA241220C00108000 | 2024-06-27 11:20AM EDT | 2024-12-20 | 27.80 | 28.45 | 28.60 | -0.50 | -1.77% | 21 | 6,028 | 59.28% |
| NVDA250117C00108000 | 2024-06-27 11:38AM EDT | 2025-01-17 | 29.35 | 29.45 | 29.55 | +0.30 | +1.03% | 4 | 6,080 | 58.13% |
| NVDA250221C00108000 | 2024-06-26 3:32PM EDT | 2025-02-21 | 30.96 | 31.10 | 31.30 | -0.33 | -1.05% | 11 | 636 | 58.61% |
| NVDA250321C00108000 | 2024-06-27 10:59AM EDT | 2025-03-21 | 32.09 | 32.35 | 32.55 | -0.31 | -0.96% | 400 | 1,701 | 58.85% |
| NVDA250620C00108000 | 2024-06-27 9:48AM EDT | 2025-06-20 | 36.75 | 35.75 | 35.95 | +0.83 | +2.31% | 2 | 4,858 | 58.80% |
| NVDA250919C00108000 | 2024-06-26 11:57AM EDT | 2025-09-19 | 38.95 | 38.95 | 39.35 | 0.00 | - | 3 | 430 | 59.44% |
| NVDA251219C00108000 | 2024-06-26 11:08AM EDT | 2025-12-19 | 41.22 | 41.75 | 42.00 | 0.00 | - | 20 | 782 | 59.45% |
| NVDA260116C00108000 | 2024-06-26 2:24PM EDT | 2026-01-16 | 41.99 | 42.35 | 42.75 | 0.00 | - | 5 | 0 | 59.25% |
| NVDA260618C00108000 | 2024-06-25 9:49AM EDT | 2026-06-18 | 45.35 | 46.65 | 47.05 | 0.00 | - | 11 | 291 | 59.85% |
| NVDA261218C00108000 | 2024-06-27 1:24PM EDT | 2026-12-18 | 50.75 | 50.90 | 51.35 | +0.52 | +1.04% | 2 | 1,511 | 60.02% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00108000 | 2024-06-27 1:39PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,173 | 10,602 | 83.59% |
| NVDA240705P00108000 | 2024-06-27 1:33PM EDT | 2024-07-05 | 0.13 | 0.12 | 0.13 | -0.09 | -39.13% | 235 | 7,537 | 50.39% |
| NVDA240712P00108000 | 2024-06-27 1:17PM EDT | 2024-07-12 | 0.46 | 0.42 | 0.43 | -0.07 | -13.21% | 75 | 1,078 | 48.93% |
| NVDA240719P00108000 | 2024-06-27 1:36PM EDT | 2024-07-19 | 0.85 | 0.84 | 0.85 | -0.07 | -7.61% | 244 | 17,736 | 49.02% |
| NVDA240726P00108000 | 2024-06-27 1:33PM EDT | 2024-07-26 | 1.29 | 1.24 | 1.28 | -0.01 | -0.77% | 45 | 1,590 | 48.85% |
| NVDA240802P00108000 | 2024-06-27 1:29PM EDT | 2024-08-02 | 1.71 | 1.66 | 1.70 | -0.18 | -9.52% | 89 | 1,240 | 48.58% |
| NVDA240816P00108000 | 2024-06-27 1:29PM EDT | 2024-08-16 | 2.54 | 2.48 | 2.52 | +0.03 | +1.20% | 198 | 4,944 | 48.28% |
| NVDA240920P00108000 | 2024-06-27 12:59PM EDT | 2024-09-20 | 5.15 | 5.05 | 5.10 | -0.40 | -7.21% | 70 | 2,409 | 51.55% |
| NVDA241018P00108000 | 2024-06-27 10:14AM EDT | 2024-10-18 | 6.10 | 6.05 | 6.15 | -0.60 | -8.96% | 15 | 1,028 | 49.65% |
| NVDA241115P00108000 | 2024-06-27 9:56AM EDT | 2024-11-15 | 7.55 | 7.20 | 7.30 | -0.35 | -4.43% | 6 | 2,500 | 49.03% |
| NVDA241220P00108000 | 2024-06-27 1:17PM EDT | 2024-12-20 | 8.85 | 8.60 | 8.70 | +0.20 | +2.31% | 76 | 2,805 | 48.78% |
| NVDA250117P00108000 | 2024-06-27 10:56AM EDT | 2025-01-17 | 9.80 | 9.35 | 9.45 | -0.20 | -2.00% | 67 | 2,841 | 47.72% |
| NVDA250221P00108000 | 2024-06-25 3:28PM EDT | 2025-02-21 | 10.30 | 10.45 | 10.60 | 0.00 | - | 3 | 599 | 47.46% |
| NVDA250321P00108000 | 2024-06-27 12:21PM EDT | 2025-03-21 | 11.59 | 11.25 | 11.35 | +0.20 | +1.76% | 59 | 1,570 | 46.98% |
| NVDA250620P00108000 | 2024-06-27 11:08AM EDT | 2025-06-20 | 13.80 | 13.45 | 13.60 | +0.78 | +5.99% | 22 | 1,988 | 45.90% |
| NVDA250919P00108000 | 2024-06-27 10:19AM EDT | 2025-09-19 | 15.63 | 15.35 | 15.65 | -2.20 | -12.34% | 1 | 142 | 45.29% |
| NVDA251219P00108000 | 2024-06-24 1:49PM EDT | 2025-12-19 | 19.29 | 17.20 | 17.45 | 0.00 | - | 71 | 1,260 | 44.74% |
| NVDA260116P00108000 | 2024-06-24 11:38AM EDT | 2026-01-16 | 19.65 | 17.70 | 17.85 | 0.00 | - | 1 | 1,059 | 44.37% |
| NVDA260618P00108000 | 2024-06-21 10:20AM EDT | 2026-06-18 | 20.69 | 20.05 | 20.50 | 0.00 | - | 1 | 51 | 43.77% |
| NVDA261218P00108000 | 2024-06-27 1:03PM EDT | 2026-12-18 | 22.90 | 22.65 | 22.95 | -0.60 | -2.55% | 20 | 192 | 42.73% |
© 2024 Yahoo. All rights reserved.