Singapore markets open in 6 hours 46 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,472.36 -5.54 (-0.10%) Dow
39,089.03 -38.77 (-0.10%) Nasdaq
17,832.59 +27.44 (+0.15%) 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:122.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00122000 | 2024-06-27 1:57PM EDT | 2024-06-28 | 3.30 | 3.30 | 3.40 | -1.93 | -36.90% | 10,915 | 19,133 | 48.44% |
| NVDA240705C00122000 | 2024-06-27 1:59PM EDT | 2024-07-05 | 4.90 | 4.90 | 5.00 | -1.71 | -25.87% | 3,509 | 8,479 | 45.48% |
| NVDA240712C00122000 | 2024-06-27 1:44PM EDT | 2024-07-12 | 6.53 | 6.35 | 6.45 | -1.32 | -16.82% | 2,113 | 3,445 | 48.66% |
| NVDA240719C00122000 | 2024-06-27 1:53PM EDT | 2024-07-19 | 7.60 | 7.50 | 7.60 | -1.50 | -16.48% | 1,421 | 14,723 | 50.07% |
| NVDA240726C00122000 | 2024-06-27 1:47PM EDT | 2024-07-26 | 8.80 | 8.55 | 8.70 | -1.20 | -12.00% | 141 | 3,972 | 51.22% |
| NVDA240802C00122000 | 2024-06-27 12:40PM EDT | 2024-08-02 | 9.50 | 9.35 | 9.50 | -1.17 | -10.97% | 161 | 1,019 | 51.29% |
| NVDA240816C00122000 | 2024-06-27 1:52PM EDT | 2024-08-16 | 11.15 | 11.00 | 11.15 | -1.25 | -10.08% | 247 | 9,203 | 52.77% |
| NVDA240920C00122000 | 2024-06-27 1:57PM EDT | 2024-09-20 | 15.07 | 14.95 | 15.05 | -1.13 | -6.98% | 221 | 7,602 | 57.26% |
| NVDA241018C00122000 | 2024-06-27 12:50PM EDT | 2024-10-18 | 16.65 | 16.70 | 16.85 | -1.45 | -8.01% | 66 | 6,265 | 56.27% |
| NVDA241115C00122000 | 2024-06-27 1:54PM EDT | 2024-11-15 | 18.60 | 18.55 | 18.70 | -0.80 | -4.12% | 61 | 1,733 | 56.54% |
| NVDA241220C00122000 | 2024-06-27 1:26PM EDT | 2024-12-20 | 20.60 | 20.85 | 21.00 | -1.60 | -7.21% | 129 | 1,944 | 57.49% |
| NVDA250117C00122000 | 2024-06-27 1:17PM EDT | 2025-01-17 | 21.70 | 22.05 | 22.20 | -1.75 | -7.46% | 29 | 9,554 | 56.75% |
| NVDA250221C00122000 | 2024-06-27 10:54AM EDT | 2025-02-21 | 23.37 | 23.90 | 24.05 | -0.63 | -2.62% | 1 | 827 | 57.21% |
| NVDA250321C00122000 | 2024-06-27 12:23PM EDT | 2025-03-21 | 24.66 | 25.10 | 25.30 | +0.31 | +1.27% | 20 | 904 | 57.13% |
| NVDA250620C00122000 | 2024-06-27 11:23AM EDT | 2025-06-20 | 28.40 | 28.85 | 29.10 | +0.05 | +0.18% | 20 | 1,852 | 57.37% |
| NVDA250919C00122000 | 2024-06-26 3:27PM EDT | 2025-09-19 | 32.20 | 32.25 | 32.65 | -0.30 | -0.92% | 1 | 1,396 | 57.91% |
| NVDA251219C00122000 | 2024-06-27 11:21AM EDT | 2025-12-19 | 34.55 | 35.30 | 35.55 | -0.40 | -1.14% | 1 | 690 | 58.08% |
| NVDA260116C00122000 | 2024-06-27 9:30AM EDT | 2026-01-16 | 36.31 | 36.05 | 36.35 | +0.76 | +2.14% | 1 | 0 | 57.97% |
| NVDA260618C00122000 | 2024-06-27 12:56PM EDT | 2026-06-18 | 40.60 | 40.55 | 40.95 | +0.40 | +1.00% | 10 | 808 | 58.55% |
| NVDA261218C00122000 | 2024-06-27 1:48PM EDT | 2026-12-18 | 45.70 | 45.05 | 45.70 | +0.40 | +0.88% | 72 | 4,841 | 58.87% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00122000 | 2024-06-27 1:58PM EDT | 2024-06-28 | 0.57 | 0.55 | 0.57 | -0.23 | -29.11% | 45,873 | 26,168 | 42.53% |
| NVDA240705P00122000 | 2024-06-27 1:58PM EDT | 2024-07-05 | 2.11 | 2.07 | 2.09 | +0.15 | +7.69% | 7,079 | 6,794 | 42.04% |
| NVDA240712P00122000 | 2024-06-27 1:58PM EDT | 2024-07-12 | 3.41 | 3.35 | 3.45 | +0.22 | +6.94% | 1,181 | 4,069 | 45.24% |
| NVDA240719P00122000 | 2024-06-27 1:51PM EDT | 2024-07-19 | 4.38 | 4.45 | 4.50 | +0.18 | +4.29% | 1,470 | 7,820 | 46.42% |
| NVDA240726P00122000 | 2024-06-27 1:48PM EDT | 2024-07-26 | 5.25 | 5.25 | 5.35 | +0.09 | +1.74% | 221 | 3,288 | 46.78% |
| NVDA240802P00122000 | 2024-06-27 1:42PM EDT | 2024-08-02 | 6.05 | 5.95 | 6.10 | -0.35 | -5.47% | 149 | 533 | 46.99% |
| NVDA240816P00122000 | 2024-06-27 1:03PM EDT | 2024-08-16 | 7.42 | 7.30 | 7.40 | +0.22 | +3.06% | 159 | 2,911 | 47.17% |
| NVDA240920P00122000 | 2024-06-27 1:12PM EDT | 2024-09-20 | 10.65 | 10.65 | 10.75 | +0.19 | +1.82% | 197 | 3,436 | 50.30% |
| NVDA241018P00122000 | 2024-06-27 1:04PM EDT | 2024-10-18 | 12.00 | 11.95 | 12.05 | -0.21 | -1.72% | 63 | 2,338 | 48.66% |
| NVDA241115P00122000 | 2024-06-27 9:37AM EDT | 2024-11-15 | 13.20 | 13.20 | 13.30 | +0.42 | +3.29% | 15 | 553 | 47.73% |
| NVDA241220P00122000 | 2024-06-27 1:17PM EDT | 2024-12-20 | 15.05 | 14.90 | 15.00 | +0.45 | +3.08% | 58 | 2,496 | 47.78% |
| NVDA250117P00122000 | 2024-06-27 1:17PM EDT | 2025-01-17 | 15.85 | 15.60 | 15.80 | -0.70 | -4.23% | 77 | 2,405 | 46.61% |
| NVDA250221P00122000 | 2024-06-27 10:27AM EDT | 2025-02-21 | 17.14 | 16.90 | 17.10 | +0.39 | +2.33% | 5 | 377 | 46.40% |
| NVDA250321P00122000 | 2024-06-26 12:37PM EDT | 2025-03-21 | 18.18 | 17.75 | 17.95 | 0.00 | - | 1 | 600 | 45.97% |
| NVDA250620P00122000 | 2024-06-27 12:33PM EDT | 2025-06-20 | 20.40 | 20.20 | 20.40 | -0.65 | -3.09% | 3 | 1,033 | 44.86% |
| NVDA250919P00122000 | 2024-06-26 12:41PM EDT | 2025-09-19 | 22.86 | 22.25 | 22.50 | 0.00 | - | 30 | 669 | 44.03% |
| NVDA251219P00122000 | 2024-06-25 3:47PM EDT | 2025-12-19 | 24.09 | 24.10 | 24.40 | 0.00 | - | 2 | 598 | 43.44% |
| NVDA260116P00122000 | 2024-06-20 3:00PM EDT | 2026-01-16 | 23.60 | 24.75 | 24.90 | 0.00 | - | 7 | 531 | 43.20% |
| NVDA260618P00122000 | 2024-06-24 9:50AM EDT | 2026-06-18 | 29.05 | 27.35 | 27.60 | 0.00 | - | 1 | 414 | 42.42% |
| NVDA261218P00122000 | 2024-06-26 10:40AM EDT | 2026-12-18 | 30.13 | 29.80 | 30.45 | 0.00 | - | 3 | 1,083 | 41.76% |
© 2024 Yahoo. All rights reserved.