Singapore markets open in 6 hours 30 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,468.01 -9.89 (-0.18%) Dow
39,037.75 -90.05 (-0.23%) Nasdaq
17,828.02 +22.86 (+0.13%) Bitcoin USD
61,767.06 +716.36 (+1.17%) CMC Crypto 200
1,287.25 +21.11 (+1.67%)
(NVDA)
. Currency in USD
Add to watchlist
Strike:121.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00121000 | 2024-06-27 2:11PM EDT | 2024-06-28 | 4.05 | 3.95 | 4.10 | -2.05 | -33.61% | 6,685 | 16,744 | 52.05% |
| NVDA240705C00121000 | 2024-06-27 2:12PM EDT | 2024-07-05 | 5.59 | 5.60 | 5.70 | -1.76 | -23.95% | 1,935 | 7,084 | 48.34% |
| NVDA240712C00121000 | 2024-06-27 2:14PM EDT | 2024-07-12 | 7.05 | 7.00 | 7.10 | -1.24 | -14.96% | 358 | 3,037 | 50.12% |
| NVDA240719C00121000 | 2024-06-27 2:10PM EDT | 2024-07-19 | 8.20 | 8.10 | 8.20 | -1.45 | -15.03% | 767 | 39,162 | 51.04% |
| NVDA240726C00121000 | 2024-06-27 2:00PM EDT | 2024-07-26 | 9.08 | 9.05 | 9.20 | -1.52 | -14.34% | 124 | 2,047 | 51.79% |
| NVDA240802C00121000 | 2024-06-27 1:11PM EDT | 2024-08-02 | 9.90 | 9.90 | 10.05 | -0.65 | -6.16% | 51 | 398 | 52.20% |
| NVDA240816C00121000 | 2024-06-27 1:24PM EDT | 2024-08-16 | 11.40 | 11.50 | 11.60 | -0.80 | -6.56% | 72 | 9,670 | 53.21% |
| NVDA240920C00121000 | 2024-06-27 2:09PM EDT | 2024-09-20 | 15.55 | 15.50 | 15.60 | +0.39 | +2.57% | 219 | 6,315 | 58.04% |
| NVDA241115C00121000 | 2024-06-27 11:42AM EDT | 2024-11-15 | 18.50 | 18.95 | 19.15 | -2.04 | -9.93% | 17 | 1,513 | 56.82% |
| NVDA241220C00121000 | 2024-06-27 1:13PM EDT | 2024-12-20 | 21.25 | 21.20 | 21.35 | +0.25 | +1.19% | 21 | 2,434 | 57.56% |
| NVDA250117C00121000 | 2024-06-27 1:17PM EDT | 2025-01-17 | 22.25 | 22.45 | 22.60 | 0.00 | - | 79 | 5,229 | 56.97% |
| NVDA250221C00121000 | 2024-06-27 1:45PM EDT | 2025-02-21 | 24.45 | 24.35 | 24.45 | -1.10 | -4.31% | 5 | 585 | 57.51% |
| NVDA250620C00121000 | 2024-06-27 12:26PM EDT | 2025-06-20 | 28.90 | 29.20 | 29.45 | -0.80 | -2.69% | 46 | 3,254 | 57.52% |
| NVDA251219C00121000 | 2024-06-27 12:31PM EDT | 2025-12-19 | 35.48 | 35.70 | 36.05 | -2.17 | -5.76% | 11 | 3,012 | 58.44% |
| NVDA260116C00121000 | 2024-06-25 1:43PM EDT | 2026-01-16 | 37.00 | 36.50 | 36.75 | 0.00 | - | 24 | 0 | 58.29% |
| NVDA260618C00121000 | 2024-06-26 12:04PM EDT | 2026-06-18 | 41.06 | 40.85 | 41.15 | 0.00 | - | 9 | 493 | 58.60% |
| NVDA261218C00121000 | 2024-06-27 1:37PM EDT | 2026-12-18 | 45.60 | 45.50 | 45.90 | -0.40 | -0.87% | 304 | 1,495 | 59.05% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00121000 | 2024-06-27 2:15PM EDT | 2024-06-28 | 0.37 | 0.37 | 0.38 | -0.26 | -41.27% | 34,365 | 23,033 | 42.09% |
| NVDA240705P00121000 | 2024-06-27 2:14PM EDT | 2024-07-05 | 1.77 | 1.77 | 1.79 | +0.06 | +3.51% | 7,760 | 5,991 | 42.02% |
| NVDA240712P00121000 | 2024-06-27 2:13PM EDT | 2024-07-12 | 3.10 | 3.00 | 3.10 | +0.15 | +5.08% | 1,567 | 2,548 | 45.14% |
| NVDA240719P00121000 | 2024-06-27 2:07PM EDT | 2024-07-19 | 4.15 | 4.05 | 4.15 | +0.34 | +8.92% | 1,968 | 9,837 | 46.52% |
| NVDA240726P00121000 | 2024-06-27 1:44PM EDT | 2024-07-26 | 4.85 | 4.85 | 4.95 | +0.20 | +4.30% | 212 | 954 | 46.59% |
| NVDA240802P00121000 | 2024-06-27 1:37PM EDT | 2024-08-02 | 5.60 | 5.55 | 5.65 | -0.25 | -4.27% | 145 | 585 | 46.55% |
| NVDA240816P00121000 | 2024-06-27 1:16PM EDT | 2024-08-16 | 7.00 | 6.85 | 6.95 | +0.30 | +4.48% | 78 | 1,742 | 46.89% |
| NVDA240920P00121000 | 2024-06-27 1:17PM EDT | 2024-09-20 | 10.35 | 10.25 | 10.35 | -1.00 | -8.81% | 33 | 2,465 | 50.42% |
| NVDA241115P00121000 | 2024-06-27 11:31AM EDT | 2024-11-15 | 13.45 | 12.80 | 12.90 | -0.15 | -1.10% | 4 | 798 | 47.88% |
| NVDA241220P00121000 | 2024-06-27 1:17PM EDT | 2024-12-20 | 14.55 | 14.45 | 14.55 | -0.80 | -5.21% | 1 | 1,584 | 47.81% |
| NVDA250117P00121000 | 2024-06-27 1:41PM EDT | 2025-01-17 | 15.12 | 15.20 | 15.30 | -0.53 | -3.39% | 57 | 1,966 | 46.50% |
| NVDA250221P00121000 | 2024-06-25 10:34AM EDT | 2025-02-21 | 16.45 | 16.45 | 16.55 | -1.55 | -8.61% | 1 | 194 | 46.19% |
| NVDA250620P00121000 | 2024-06-27 9:56AM EDT | 2025-06-20 | 20.15 | 19.65 | 19.85 | -0.30 | -1.47% | 4 | 401 | 44.73% |
| NVDA251219P00121000 | 2024-06-26 3:56PM EDT | 2025-12-19 | 23.55 | 23.60 | 23.95 | 0.00 | - | 36 | 581 | 43.54% |
| NVDA260116P00121000 | 2024-06-27 12:07PM EDT | 2026-01-16 | 24.56 | 24.20 | 24.35 | -0.34 | -1.37% | 3 | 2,005 | 43.14% |
| NVDA260618P00121000 | 2024-06-13 10:03AM EDT | 2026-06-18 | 24.50 | 26.65 | 27.15 | 0.00 | - | 41 | 78 | 42.54% |
| NVDA261218P00121000 | 2024-06-26 3:36PM EDT | 2026-12-18 | 29.80 | 29.25 | 29.75 | 0.00 | - | 20 | 473 | 41.55% |
© 2024 Yahoo. All rights reserved.