Singapore markets open in 6 hours 56 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,473.22 -4.68 (-0.09%) Dow
39,136.02 +8.22 (+0.02%) Nasdaq
17,827.05 +21.90 (+0.12%) Bitcoin USD
61,700.55 +610.14 (+1.00%) CMC Crypto 200
1,287.68 +21.54 (+1.70%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:125.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00125000 | 2024-06-27 1:49PM EDT | 2024-06-28 | 1.47 | 1.49 | 1.51 | -1.66 | -53.04% | 179,541 | 58,370 | 48.49% |
| NVDA240705C00125000 | 2024-06-27 1:49PM EDT | 2024-07-05 | 3.40 | 3.35 | 3.40 | -1.37 | -29.03% | 37,913 | 24,938 | 47.14% |
| NVDA240712C00125000 | 2024-06-27 1:48PM EDT | 2024-07-12 | 4.90 | 4.90 | 5.00 | -1.28 | -20.71% | 6,696 | 9,983 | 50.27% |
| NVDA240719C00125000 | 2024-06-27 1:48PM EDT | 2024-07-19 | 6.12 | 6.10 | 6.20 | -1.27 | -17.19% | 16,744 | 58,584 | 51.56% |
| NVDA240726C00125000 | 2024-06-27 1:47PM EDT | 2024-07-26 | 7.25 | 7.15 | 7.25 | -1.15 | -13.77% | 2,454 | 8,495 | 52.54% |
| NVDA240802C00125000 | 2024-06-27 1:47PM EDT | 2024-08-02 | 8.15 | 8.05 | 8.15 | -1.15 | -12.37% | 823 | 3,635 | 53.00% |
| NVDA240816C00125000 | 2024-06-27 1:49PM EDT | 2024-08-16 | 9.65 | 9.60 | 9.70 | -1.25 | -11.46% | 3,291 | 28,051 | 53.52% |
| NVDA240920C00125000 | 2024-06-27 1:43PM EDT | 2024-09-20 | 13.65 | 13.65 | 13.80 | -1.30 | -8.70% | 5,312 | 33,688 | 58.22% |
| NVDA241115C00125000 | 2024-06-27 1:49PM EDT | 2024-11-15 | 17.25 | 17.20 | 17.30 | -1.25 | -6.76% | 4,475 | 2,578 | 56.81% |
| NVDA241220C00125000 | 2024-06-27 1:47PM EDT | 2024-12-20 | 19.68 | 19.60 | 19.75 | -1.13 | -5.43% | 4,066 | 9,094 | 58.01% |
| NVDA250117C00125000 | 2024-06-27 1:48PM EDT | 2025-01-17 | 20.84 | 20.80 | 20.95 | -1.26 | -5.78% | 613 | 35,080 | 57.19% |
| NVDA250221C00125000 | 2024-06-27 1:44PM EDT | 2025-02-21 | 22.68 | 22.65 | 22.85 | -1.19 | -4.99% | 62 | 1,295 | 57.62% |
| NVDA250620C00125000 | 2024-06-27 1:40PM EDT | 2025-06-20 | 27.85 | 27.65 | 27.80 | -1.20 | -4.13% | 269 | 4,542 | 57.54% |
| NVDA251219C00125000 | 2024-06-27 1:07PM EDT | 2025-12-19 | 34.00 | 34.20 | 34.45 | 0.00 | - | 39 | 2,895 | 58.34% |
| NVDA260116C00125000 | 2024-06-27 1:03PM EDT | 2026-01-16 | 34.70 | 34.95 | 35.20 | -0.14 | -0.40% | 51 | 5,700 | 58.17% |
| NVDA260618C00125000 | 2024-06-27 12:58PM EDT | 2026-06-18 | 39.15 | 39.45 | 39.80 | +0.40 | +1.03% | 10 | 2,082 | 58.65% |
| NVDA261218C00125000 | 2024-06-27 1:46PM EDT | 2026-12-18 | 44.25 | 44.25 | 44.55 | -1.05 | -2.32% | 362 | 8,259 | 59.10% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00125000 | 2024-06-27 1:49PM EDT | 2024-06-28 | 1.61 | 1.58 | 1.61 | -0.03 | -1.79% | 103,447 | 34,924 | 35.30% |
| NVDA240705P00125000 | 2024-06-27 1:48PM EDT | 2024-07-05 | 3.35 | 3.35 | 3.40 | +0.20 | +6.35% | 11,803 | 13,979 | 39.70% |
| NVDA240712P00125000 | 2024-06-27 1:44PM EDT | 2024-07-12 | 4.85 | 4.70 | 4.75 | +0.40 | +8.99% | 1,534 | 6,110 | 42.77% |
| NVDA240719P00125000 | 2024-06-27 1:42PM EDT | 2024-07-19 | 5.90 | 5.80 | 5.90 | +0.35 | +6.31% | 7,115 | 28,633 | 44.91% |
| NVDA240726P00125000 | 2024-06-27 1:46PM EDT | 2024-07-26 | 6.72 | 6.70 | 6.80 | +0.22 | +3.38% | 856 | 3,735 | 45.65% |
| NVDA240802P00125000 | 2024-06-27 1:48PM EDT | 2024-08-02 | 7.50 | 7.40 | 7.55 | +0.35 | +4.90% | 346 | 2,368 | 45.85% |
| NVDA240816P00125000 | 2024-06-27 1:48PM EDT | 2024-08-16 | 8.75 | 8.70 | 8.80 | +0.30 | +3.55% | 4,878 | 8,222 | 45.80% |
| NVDA240920P00125000 | 2024-06-27 1:46PM EDT | 2024-09-20 | 12.20 | 12.10 | 12.20 | +0.15 | +1.24% | 200 | 5,982 | 49.43% |
| NVDA241115P00125000 | 2024-06-27 1:41PM EDT | 2024-11-15 | 14.67 | 14.70 | 14.80 | -0.57 | -3.74% | 4,311 | 6,823 | 46.93% |
| NVDA241220P00125000 | 2024-06-27 1:39PM EDT | 2024-12-20 | 16.46 | 16.35 | 16.50 | -0.09 | -0.54% | 4,115 | 3,613 | 47.00% |
| NVDA250117P00125000 | 2024-06-27 1:17PM EDT | 2025-01-17 | 17.45 | 17.20 | 17.35 | +0.30 | +1.75% | 343 | 7,638 | 45.99% |
| NVDA250221P00125000 | 2024-06-27 12:53PM EDT | 2025-02-21 | 18.62 | 18.45 | 18.70 | -1.02 | -5.19% | 18 | 513 | 45.91% |
| NVDA250620P00125000 | 2024-06-27 1:29PM EDT | 2025-06-20 | 21.90 | 21.70 | 21.85 | +0.10 | +0.46% | 232 | 2,584 | 44.06% |
| NVDA251219P00125000 | 2024-06-27 11:33AM EDT | 2025-12-19 | 26.55 | 25.75 | 26.00 | +0.43 | +1.65% | 3 | 1,446 | 42.95% |
| NVDA260116P00125000 | 2024-06-26 3:31PM EDT | 2026-01-16 | 26.80 | 26.20 | 26.45 | 0.00 | - | 4 | 0 | 42.63% |
| NVDA260618P00125000 | 2024-06-26 3:42PM EDT | 2026-06-18 | 29.33 | 28.85 | 29.20 | 0.00 | - | 11 | 826 | 41.94% |
| NVDA261218P00125000 | 2024-06-27 1:10PM EDT | 2026-12-18 | 31.82 | 31.35 | 32.10 | -0.13 | -0.41% | 78 | 520 | 41.35% |
© 2024 Yahoo. All rights reserved.