Singapore markets open in 6 hours 52 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,475.09 -2.81 (-0.05%) Dow
39,131.64 +3.84 (+0.01%) Nasdaq
17,839.08 +33.92 (+0.19%) Bitcoin USD
61,686.86 +615.75 (+1.01%) CMC Crypto 200
1,287.91 +21.76 (+1.72%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Strike:124.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00124000 | 2024-06-27 1:53PM EDT | 2024-06-28 | 1.97 | 2.01 | 2.03 | -1.83 | -48.16% | 117,063 | 24,886 | 46.83% |
| NVDA240705C00124000 | 2024-06-27 1:53PM EDT | 2024-07-05 | 3.82 | 3.90 | 3.95 | -1.53 | -28.49% | 16,013 | 12,041 | 46.85% |
| NVDA240712C00124000 | 2024-06-27 1:50PM EDT | 2024-07-12 | 5.40 | 5.40 | 5.50 | -1.30 | -19.40% | 3,451 | 4,332 | 50.10% |
| NVDA240719C00124000 | 2024-06-27 1:53PM EDT | 2024-07-19 | 6.60 | 6.60 | 6.70 | -1.35 | -16.87% | 5,651 | 13,336 | 51.05% |
| NVDA240726C00124000 | 2024-06-27 1:46PM EDT | 2024-07-26 | 7.75 | 7.65 | 7.75 | -1.10 | -12.43% | 2,308 | 1,774 | 52.10% |
| NVDA240802C00124000 | 2024-06-27 1:53PM EDT | 2024-08-02 | 8.50 | 8.50 | 8.60 | -1.25 | -12.68% | 603 | 1,072 | 52.32% |
| NVDA240816C00124000 | 2024-06-27 1:53PM EDT | 2024-08-16 | 10.10 | 10.10 | 10.20 | -1.36 | -11.87% | 1,031 | 12,035 | 53.24% |
| NVDA240920C00124000 | 2024-06-27 1:52PM EDT | 2024-09-20 | 14.20 | 14.05 | 14.20 | -1.25 | -8.09% | 684 | 4,798 | 57.63% |
| NVDA241018C00124000 | 2024-06-27 1:48PM EDT | 2024-10-18 | 16.00 | 15.90 | 16.00 | -1.10 | -6.43% | 856 | 8,169 | 56.71% |
| NVDA241115C00124000 | 2024-06-27 1:48PM EDT | 2024-11-15 | 17.78 | 17.65 | 17.85 | -1.22 | -6.42% | 188 | 1,418 | 56.71% |
| NVDA241220C00124000 | 2024-06-27 1:35PM EDT | 2024-12-20 | 20.00 | 20.00 | 20.10 | -1.05 | -4.99% | 218 | 10,897 | 57.58% |
| NVDA250117C00124000 | 2024-06-27 1:36PM EDT | 2025-01-17 | 21.10 | 21.25 | 21.40 | -0.90 | -4.09% | 263 | 5,619 | 57.01% |
| NVDA250221C00124000 | 2024-06-27 1:48PM EDT | 2025-02-21 | 23.23 | 23.00 | 23.15 | -0.27 | -1.15% | 54 | 289 | 57.15% |
| NVDA250321C00124000 | 2024-06-27 1:43PM EDT | 2025-03-21 | 24.40 | 24.35 | 24.55 | +0.72 | +3.04% | 152 | 2,176 | 57.41% |
| NVDA250620C00124000 | 2024-06-27 1:17PM EDT | 2025-06-20 | 27.80 | 28.10 | 28.25 | -1.75 | -5.92% | 128 | 1,110 | 57.45% |
| NVDA250919C00124000 | 2024-06-27 1:13PM EDT | 2025-09-19 | 31.50 | 31.35 | 31.80 | +0.64 | +2.07% | 8 | 803 | 57.77% |
| NVDA251219C00124000 | 2024-06-27 10:06AM EDT | 2025-12-19 | 34.73 | 34.60 | 34.80 | +0.63 | +1.85% | 1 | 320 | 58.17% |
| NVDA260116C00124000 | 2024-06-27 1:40PM EDT | 2026-01-16 | 35.70 | 35.35 | 35.70 | -0.35 | -0.97% | 16 | 295 | 58.14% |
| NVDA260618C00124000 | 2024-06-27 1:27PM EDT | 2026-06-18 | 39.80 | 39.90 | 40.20 | -0.30 | -0.75% | 5 | 408 | 58.61% |
| NVDA261218C00124000 | 2024-06-27 1:29PM EDT | 2026-12-18 | 44.50 | 44.45 | 44.90 | -0.10 | -0.22% | 46 | 636 | 58.87% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00124000 | 2024-06-27 1:53PM EDT | 2024-06-28 | 1.21 | 1.12 | 1.14 | -0.10 | -7.63% | 76,257 | 22,340 | 38.57% |
| NVDA240705P00124000 | 2024-06-27 1:53PM EDT | 2024-07-05 | 2.92 | 2.84 | 2.85 | +0.21 | +7.95% | 11,541 | 7,161 | 40.28% |
| NVDA240712P00124000 | 2024-06-27 1:43PM EDT | 2024-07-12 | 4.25 | 4.20 | 4.30 | +0.35 | +8.97% | 2,916 | 1,732 | 44.23% |
| NVDA240719P00124000 | 2024-06-27 1:35PM EDT | 2024-07-19 | 5.30 | 5.25 | 5.35 | +0.28 | +5.58% | 3,107 | 9,894 | 45.34% |
| NVDA240726P00124000 | 2024-06-27 1:39PM EDT | 2024-07-26 | 6.19 | 6.15 | 6.25 | +0.24 | +4.03% | 1,304 | 1,764 | 46.05% |
| NVDA240802P00124000 | 2024-06-27 1:53PM EDT | 2024-08-02 | 7.00 | 6.90 | 7.00 | -0.25 | -3.47% | 324 | 966 | 46.23% |
| NVDA240816P00124000 | 2024-06-27 1:48PM EDT | 2024-08-16 | 8.21 | 8.20 | 8.30 | +0.27 | +3.40% | 579 | 1,886 | 46.42% |
| NVDA240920P00124000 | 2024-06-27 1:35PM EDT | 2024-09-20 | 11.70 | 11.60 | 11.70 | +0.30 | +2.63% | 421 | 2,660 | 49.96% |
| NVDA241018P00124000 | 2024-06-27 1:41PM EDT | 2024-10-18 | 12.89 | 12.85 | 13.00 | +0.29 | +2.30% | 143 | 1,344 | 48.12% |
| NVDA241115P00124000 | 2024-06-27 1:31PM EDT | 2024-11-15 | 14.32 | 14.15 | 14.30 | -0.51 | -3.44% | 8 | 627 | 47.36% |
| NVDA241220P00124000 | 2024-06-27 1:51PM EDT | 2024-12-20 | 16.00 | 15.85 | 16.05 | +0.30 | +1.91% | 41 | 2,531 | 47.56% |
| NVDA250117P00124000 | 2024-06-27 1:17PM EDT | 2025-01-17 | 16.90 | 16.65 | 16.80 | +0.30 | +1.81% | 267 | 4,432 | 46.24% |
| NVDA250221P00124000 | 2024-06-27 11:51AM EDT | 2025-02-21 | 18.70 | 17.85 | 18.05 | 0.00 | - | 2 | 263 | 45.90% |
| NVDA250321P00124000 | 2024-06-27 9:36AM EDT | 2025-03-21 | 18.85 | 18.75 | 19.00 | -0.98 | -4.94% | 2 | 478 | 45.71% |
| NVDA250620P00124000 | 2024-06-27 12:54PM EDT | 2025-06-20 | 21.37 | 21.20 | 21.35 | -0.17 | -0.79% | 24 | 1,132 | 44.38% |
| NVDA250919P00124000 | 2024-06-27 12:20PM EDT | 2025-09-19 | 23.85 | 23.35 | 23.55 | -0.01 | -0.04% | 6 | 540 | 43.75% |
| NVDA251219P00124000 | 2024-06-27 10:22AM EDT | 2025-12-19 | 25.75 | 25.25 | 25.45 | +0.90 | +3.62% | 10 | 1,609 | 43.16% |
| NVDA260116P00124000 | 2024-06-27 12:30PM EDT | 2026-01-16 | 26.10 | 25.60 | 25.90 | +0.15 | +0.58% | 20 | 0 | 42.84% |
| NVDA260618P00124000 | 2024-06-26 3:01PM EDT | 2026-06-18 | 29.36 | 28.35 | 28.60 | 0.00 | - | 2 | 872 | 42.06% |
| NVDA261218P00124000 | 2024-06-27 1:19PM EDT | 2026-12-18 | 31.22 | 31.00 | 31.50 | -0.58 | -1.82% | 6 | 309 | 41.47% |
© 2024 Yahoo. All rights reserved.