Singapore markets open in 6 hours 46 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,472.34 -5.56 (-0.10%) Dow
39,089.07 -38.73 (-0.10%) Nasdaq
17,832.92 +27.76 (+0.16%) 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:109.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00109000 | 2024-06-27 11:30AM EDT | 2024-06-28 | 14.55 | 15.60 | 15.85 | -2.95 | -16.86% | 61 | 2,008 | 94.14% |
| NVDA240705C00109000 | 2024-06-27 1:37PM EDT | 2024-07-05 | 16.05 | 15.90 | 16.10 | +1.00 | +6.64% | 48 | 1,502 | 59.13% |
| NVDA240712C00109000 | 2024-06-27 12:29PM EDT | 2024-07-12 | 16.00 | 16.35 | 16.55 | -2.95 | -15.57% | 13 | 805 | 55.03% |
| NVDA240719C00109000 | 2024-06-27 1:22PM EDT | 2024-07-19 | 16.82 | 17.00 | 17.20 | +0.42 | +2.56% | 2,145 | 4,247 | 55.62% |
| NVDA240726C00109000 | 2024-06-27 11:59AM EDT | 2024-07-26 | 16.77 | 17.65 | 17.85 | +0.27 | +1.64% | 253 | 1,026 | 56.01% |
| NVDA240802C00109000 | 2024-06-26 2:44PM EDT | 2024-08-02 | 17.55 | 18.15 | 18.35 | 0.00 | - | 776 | 772 | 55.08% |
| NVDA240816C00109000 | 2024-06-27 12:28PM EDT | 2024-08-16 | 18.80 | 19.30 | 19.40 | -1.70 | -8.29% | 12 | 7,590 | 55.07% |
| NVDA240920C00109000 | 2024-06-27 1:29PM EDT | 2024-09-20 | 22.55 | 22.55 | 22.75 | -0.50 | -2.17% | 1,227 | 5,349 | 59.53% |
| NVDA241018C00109000 | 2024-06-26 11:10AM EDT | 2024-10-18 | 23.10 | 24.10 | 24.25 | 0.00 | - | 5 | 1,273 | 58.24% |
| NVDA241115C00109000 | 2024-06-26 12:20PM EDT | 2024-11-15 | 25.80 | 25.65 | 25.85 | 0.00 | - | 1 | 970 | 58.13% |
| NVDA241220C00109000 | 2024-06-27 1:42PM EDT | 2024-12-20 | 27.85 | 27.65 | 27.85 | +0.82 | +3.03% | 22 | 997 | 58.75% |
| NVDA250117C00109000 | 2024-06-27 1:14PM EDT | 2025-01-17 | 28.90 | 28.85 | 29.00 | +0.05 | +0.17% | 3 | 4,840 | 58.22% |
| NVDA250221C00109000 | 2024-06-24 11:36AM EDT | 2025-02-21 | 28.10 | 30.55 | 30.70 | 0.00 | - | 12 | 1,016 | 58.64% |
| NVDA250620C00109000 | 2024-06-26 3:53PM EDT | 2025-06-20 | 35.95 | 35.15 | 35.45 | 0.00 | - | 2 | 1,291 | 58.78% |
| NVDA251219C00109000 | 2024-06-26 11:33AM EDT | 2025-12-19 | 40.35 | 41.20 | 41.45 | 0.00 | - | 20 | 1,612 | 59.35% |
| NVDA260116C00109000 | 2024-06-25 3:08PM EDT | 2026-01-16 | 42.50 | 42.00 | 42.25 | 0.00 | - | 32 | 1,182 | 59.37% |
| NVDA260618C00109000 | 2024-06-24 3:59PM EDT | 2026-06-18 | 41.85 | 45.95 | 46.40 | 0.00 | - | 185 | 1,062 | 59.50% |
| NVDA261218C00109000 | 2024-06-27 12:21PM EDT | 2026-12-18 | 50.10 | 50.35 | 50.95 | +2.57 | +5.41% | 1 | 370 | 59.97% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00109000 | 2024-06-27 1:52PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 1,286 | 9,626 | 78.91% |
| NVDA240705P00109000 | 2024-06-27 1:57PM EDT | 2024-07-05 | 0.15 | 0.14 | 0.15 | -0.11 | -42.31% | 660 | 6,684 | 49.12% |
| NVDA240712P00109000 | 2024-06-27 1:38PM EDT | 2024-07-12 | 0.49 | 0.49 | 0.50 | -0.08 | -14.04% | 846 | 2,048 | 48.10% |
| NVDA240719P00109000 | 2024-06-27 1:57PM EDT | 2024-07-19 | 0.95 | 0.94 | 0.96 | -0.26 | -21.49% | 561 | 16,259 | 48.34% |
| NVDA240726P00109000 | 2024-06-27 1:56PM EDT | 2024-07-26 | 1.41 | 1.40 | 1.43 | -0.01 | -0.70% | 170 | 2,111 | 48.36% |
| NVDA240802P00109000 | 2024-06-27 1:37PM EDT | 2024-08-02 | 1.86 | 1.86 | 1.91 | -0.08 | -4.12% | 65 | 714 | 48.49% |
| NVDA240816P00109000 | 2024-06-27 1:35PM EDT | 2024-08-16 | 2.72 | 2.73 | 2.76 | -0.17 | -5.88% | 239 | 7,687 | 48.08% |
| NVDA240920P00109000 | 2024-06-27 12:34PM EDT | 2024-09-20 | 5.50 | 5.30 | 5.40 | -0.55 | -9.09% | 25 | 2,109 | 51.14% |
| NVDA241018P00109000 | 2024-06-27 1:41PM EDT | 2024-10-18 | 6.40 | 6.35 | 6.45 | -0.30 | -4.48% | 2 | 871 | 49.29% |
| NVDA241115P00109000 | 2024-06-27 11:33AM EDT | 2024-11-15 | 8.10 | 7.50 | 7.60 | +0.05 | +0.62% | 77 | 631 | 48.62% |
| NVDA241220P00109000 | 2024-06-27 11:45AM EDT | 2024-12-20 | 9.60 | 9.05 | 9.15 | +0.10 | +1.05% | 34 | 2,324 | 48.85% |
| NVDA250117P00109000 | 2024-06-27 1:02PM EDT | 2025-01-17 | 9.80 | 9.75 | 9.85 | -0.60 | -5.77% | 48 | 3,810 | 47.58% |
| NVDA250221P00109000 | 2024-06-25 12:43PM EDT | 2025-02-21 | 11.05 | 10.90 | 11.05 | 0.00 | - | 375 | 664 | 47.44% |
| NVDA250620P00109000 | 2024-06-25 9:39AM EDT | 2025-06-20 | 16.15 | 13.90 | 14.05 | 0.00 | - | 29 | 2,066 | 45.79% |
| NVDA251219P00109000 | 2024-06-24 10:54AM EDT | 2025-12-19 | 20.15 | 17.70 | 17.95 | 0.00 | - | 1 | 245 | 44.68% |
| NVDA260116P00109000 | 2024-06-24 3:34PM EDT | 2026-01-16 | 20.02 | 18.10 | 18.35 | 0.00 | - | 21 | 519 | 44.30% |
| NVDA260618P00109000 | 2024-06-21 1:34PM EDT | 2026-06-18 | 21.13 | 20.60 | 20.95 | 0.00 | - | 5 | 119 | 43.59% |
| NVDA261218P00109000 | 2024-06-27 1:07PM EDT | 2026-12-18 | 23.40 | 23.15 | 23.50 | -1.70 | -6.77% | 10 | 95 | 42.69% |
© 2024 Yahoo. All rights reserved.