Singapore markets open in 6 hours 27 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,470.17 -7.73 (-0.14%) Dow
39,041.55 -86.25 (-0.22%) Nasdaq
17,836.96 +31.80 (+0.18%) Bitcoin USD
61,757.01 +701.29 (+1.15%) CMC Crypto 200
1,287.15 +21.01 (+1.66%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Strike:126.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00126000 | 2024-06-27 2:18PM EDT | 2024-06-28 | 0.96 | 0.97 | 0.99 | -1.64 | -63.08% | 94,973 | 26,299 | 40.23% |
| NVDA240705C00126000 | 2024-06-27 2:18PM EDT | 2024-07-05 | 2.83 | 2.84 | 2.87 | -1.42 | -33.26% | 20,516 | 11,126 | 43.41% |
| NVDA240712C00126000 | 2024-06-27 2:14PM EDT | 2024-07-12 | 4.44 | 4.40 | 4.45 | -1.26 | -22.11% | 3,015 | 8,202 | 47.73% |
| NVDA240719C00126000 | 2024-06-27 2:15PM EDT | 2024-07-19 | 5.66 | 5.55 | 5.65 | -1.24 | -17.97% | 3,134 | 27,408 | 49.41% |
| NVDA240726C00126000 | 2024-06-27 2:16PM EDT | 2024-07-26 | 6.70 | 6.60 | 6.70 | -1.20 | -15.19% | 1,200 | 3,307 | 50.27% |
| NVDA240802C00126000 | 2024-06-27 1:00PM EDT | 2024-08-02 | 7.36 | 7.45 | 7.60 | -1.42 | -16.17% | 291 | 856 | 50.78% |
| NVDA240816C00126000 | 2024-06-27 2:06PM EDT | 2024-08-16 | 8.90 | 9.05 | 9.15 | -1.55 | -14.83% | 556 | 12,758 | 51.72% |
| NVDA240920C00126000 | 2024-06-27 2:09PM EDT | 2024-09-20 | 13.10 | 13.10 | 13.20 | -1.45 | -9.97% | 213 | 15,022 | 56.63% |
| NVDA241018C00126000 | 2024-06-27 2:05PM EDT | 2024-10-18 | 14.75 | 14.85 | 14.95 | -1.35 | -8.39% | 162 | 3,693 | 55.51% |
| NVDA241115C00126000 | 2024-06-27 1:48PM EDT | 2024-11-15 | 16.88 | 16.70 | 16.80 | -1.32 | -7.25% | 79 | 1,191 | 55.75% |
| NVDA241220C00126000 | 2024-06-27 1:42PM EDT | 2024-12-20 | 19.15 | 19.00 | 19.10 | -0.95 | -4.73% | 38 | 2,600 | 56.65% |
| NVDA250117C00126000 | 2024-06-27 1:22PM EDT | 2025-01-17 | 20.00 | 20.30 | 20.45 | -1.75 | -8.05% | 53 | 1,791 | 56.24% |
| NVDA250221C00126000 | 2024-06-26 12:04PM EDT | 2025-02-21 | 22.23 | 22.05 | 22.20 | 0.00 | - | 63 | 946 | 56.40% |
| NVDA250321C00126000 | 2024-06-27 1:03PM EDT | 2025-03-21 | 23.20 | 23.35 | 23.55 | -0.80 | -3.33% | 31 | 2,492 | 56.55% |
| NVDA250620C00126000 | 2024-06-27 12:33PM EDT | 2025-06-20 | 27.00 | 27.10 | 27.35 | -1.65 | -5.76% | 11 | 2,576 | 56.73% |
| NVDA250919C00126000 | 2024-06-27 12:51PM EDT | 2025-09-19 | 30.48 | 30.60 | 30.95 | -0.45 | -1.45% | 25 | 895 | 57.36% |
| NVDA251219C00126000 | 2024-06-26 11:25AM EDT | 2025-12-19 | 33.70 | 33.70 | 34.00 | 0.00 | - | 29 | 455 | 57.65% |
| NVDA260116C00126000 | 2024-06-27 10:08AM EDT | 2026-01-16 | 34.58 | 34.50 | 34.70 | +0.45 | +1.32% | 13 | 463 | 57.49% |
| NVDA260618C00126000 | 2024-06-27 9:40AM EDT | 2026-06-18 | 40.20 | 38.95 | 39.30 | +0.90 | +2.29% | 15 | 397 | 57.95% |
| NVDA261218C00126000 | 2024-06-27 10:22AM EDT | 2026-12-18 | 43.30 | 43.65 | 43.95 | +0.05 | +0.12% | 6 | 1,425 | 58.28% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00126000 | 2024-06-27 2:17PM EDT | 2024-06-28 | 2.26 | 2.24 | 2.27 | +0.13 | +6.13% | 22,825 | 15,011 | 44.19% |
| NVDA240705P00126000 | 2024-06-27 2:18PM EDT | 2024-07-05 | 4.05 | 4.00 | 4.05 | +0.45 | +12.68% | 3,801 | 3,588 | 43.92% |
| NVDA240712P00126000 | 2024-06-27 2:09PM EDT | 2024-07-12 | 5.46 | 5.40 | 5.45 | +0.53 | +10.75% | 610 | 2,997 | 46.40% |
| NVDA240719P00126000 | 2024-06-27 2:00PM EDT | 2024-07-19 | 6.51 | 6.45 | 6.55 | +0.41 | +6.72% | 1,442 | 6,818 | 47.50% |
| NVDA240726P00126000 | 2024-06-27 2:03PM EDT | 2024-07-26 | 7.60 | 7.35 | 7.45 | +0.70 | +10.14% | 182 | 1,163 | 47.90% |
| NVDA240802P00126000 | 2024-06-27 1:42PM EDT | 2024-08-02 | 8.00 | 8.00 | 8.15 | +0.33 | +4.30% | 114 | 764 | 47.55% |
| NVDA240816P00126000 | 2024-06-27 2:17PM EDT | 2024-08-16 | 9.40 | 9.35 | 9.40 | +0.44 | +4.94% | 82 | 3,675 | 47.21% |
| NVDA240920P00126000 | 2024-06-27 11:36AM EDT | 2024-09-20 | 12.95 | 12.75 | 12.85 | +0.50 | +4.02% | 65 | 3,554 | 50.45% |
| NVDA241018P00126000 | 2024-06-27 12:48PM EDT | 2024-10-18 | 14.15 | 14.00 | 14.15 | +0.30 | +2.17% | 41 | 1,320 | 48.69% |
| NVDA241115P00126000 | 2024-06-27 12:32PM EDT | 2024-11-15 | 15.65 | 15.30 | 15.45 | -0.40 | -2.49% | 42 | 476 | 47.84% |
| NVDA241220P00126000 | 2024-06-27 12:44PM EDT | 2024-12-20 | 17.25 | 17.05 | 17.15 | -0.65 | -3.63% | 24 | 1,980 | 47.79% |
| NVDA250117P00126000 | 2024-06-27 1:17PM EDT | 2025-01-17 | 18.00 | 17.85 | 17.95 | -0.10 | -0.55% | 40 | 1,107 | 46.58% |
| NVDA250221P00126000 | 2024-06-26 2:50PM EDT | 2025-02-21 | 20.00 | 19.05 | 19.25 | 0.00 | - | 8 | 65 | 46.31% |
| NVDA250321P00126000 | 2024-06-27 12:29PM EDT | 2025-03-21 | 20.25 | 20.00 | 20.20 | +0.75 | +3.85% | 13 | 941 | 46.08% |
| NVDA250620P00126000 | 2024-06-27 2:10PM EDT | 2025-06-20 | 22.44 | 22.35 | 22.55 | +0.29 | +1.31% | 20 | 392 | 44.66% |
| NVDA250919P00126000 | 2024-06-27 1:47PM EDT | 2025-09-19 | 24.50 | 24.35 | 24.65 | +0.65 | +2.73% | 7 | 143 | 43.77% |
| NVDA251219P00126000 | 2024-06-21 3:39PM EDT | 2025-12-19 | 26.56 | 26.35 | 26.65 | 0.00 | - | 13 | 2,301 | 43.32% |
| NVDA260116P00126000 | 2024-06-26 10:01AM EDT | 2026-01-16 | 26.52 | 26.85 | 27.10 | 0.00 | - | 132 | 1,482 | 42.99% |
| NVDA260618P00126000 | 2024-06-25 1:18PM EDT | 2026-06-18 | 29.96 | 29.45 | 29.80 | 0.00 | - | 5 | 651 | 42.16% |
| NVDA261218P00126000 | 2024-06-27 10:50AM EDT | 2026-12-18 | 32.80 | 31.85 | 32.65 | 0.00 | - | 5 | 712 | 41.46% |
© 2024 Yahoo. All rights reserved.