Singapore markets open in 6 hours 55 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,472.25 -5.65 (-0.10%) Dow
39,123.87 -3.93 (-0.01%) Nasdaq
17,824.47 +19.31 (+0.11%) Bitcoin USD
61,700.55 +610.14 (+1.00%) CMC Crypto 200
1,288.05 +21.90 (+1.73%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Strike:127.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00127000 | 2024-06-27 1:50PM EDT | 2024-06-28 | 0.71 | 0.72 | 0.73 | -1.34 | -64.73% | 73,685 | 36,131 | 46.73% |
| NVDA240705C00127000 | 2024-06-27 1:50PM EDT | 2024-07-05 | 2.51 | 2.49 | 2.51 | -1.19 | -32.16% | 13,823 | 10,859 | 46.66% |
| NVDA240712C00127000 | 2024-06-27 1:48PM EDT | 2024-07-12 | 4.05 | 4.00 | 4.10 | -1.15 | -22.12% | 1,452 | 4,853 | 50.09% |
| NVDA240719C00127000 | 2024-06-27 1:42PM EDT | 2024-07-19 | 5.30 | 5.25 | 5.35 | -1.15 | -17.83% | 2,930 | 11,204 | 51.88% |
| NVDA240726C00127000 | 2024-06-27 1:50PM EDT | 2024-07-26 | 6.28 | 6.25 | 6.30 | -1.19 | -15.95% | 1,712 | 2,652 | 52.31% |
| NVDA240802C00127000 | 2024-06-27 1:38PM EDT | 2024-08-02 | 7.15 | 7.15 | 7.25 | -1.12 | -13.54% | 115 | 1,200 | 52.95% |
| NVDA240816C00127000 | 2024-06-27 1:43PM EDT | 2024-08-16 | 8.75 | 8.65 | 8.75 | -1.25 | -12.50% | 1,667 | 75,005 | 53.20% |
| NVDA240920C00127000 | 2024-06-27 1:32PM EDT | 2024-09-20 | 12.60 | 12.80 | 12.90 | -1.40 | -10.00% | 269 | 5,249 | 58.20% |
| NVDA241115C00127000 | 2024-06-27 12:42PM EDT | 2024-11-15 | 16.10 | 16.35 | 16.50 | -1.50 | -8.52% | 54 | 1,004 | 56.90% |
| NVDA241220C00127000 | 2024-06-27 12:27PM EDT | 2024-12-20 | 18.10 | 18.60 | 18.75 | -1.56 | -7.93% | 15 | 1,191 | 57.53% |
| NVDA250117C00127000 | 2024-06-27 1:43PM EDT | 2025-01-17 | 19.90 | 19.95 | 20.10 | -1.40 | -6.57% | 21 | 2,225 | 57.14% |
| NVDA250221C00127000 | 2024-06-27 10:32AM EDT | 2025-02-21 | 21.80 | 21.75 | 21.95 | +0.20 | +0.93% | 9 | 331 | 57.41% |
| NVDA250620C00127000 | 2024-06-27 12:30PM EDT | 2025-06-20 | 26.54 | 26.85 | 27.05 | -1.61 | -5.72% | 12 | 1,133 | 57.55% |
| NVDA251219C00127000 | 2024-06-27 11:56AM EDT | 2025-12-19 | 32.60 | 33.35 | 33.70 | -1.02 | -3.03% | 1 | 351 | 58.22% |
| NVDA260116C00127000 | 2024-06-27 1:41PM EDT | 2026-01-16 | 34.40 | 34.20 | 34.45 | -0.05 | -0.15% | 7 | 384 | 58.14% |
| NVDA260618C00127000 | 2024-06-26 2:32PM EDT | 2026-06-18 | 38.29 | 38.70 | 38.95 | 0.00 | - | 9 | 266 | 58.49% |
| NVDA261218C00127000 | 2024-06-26 3:33PM EDT | 2026-12-18 | 43.55 | 43.30 | 43.80 | 0.00 | - | 51 | 450 | 58.83% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00127000 | 2024-06-27 1:48PM EDT | 2024-06-28 | 2.86 | 2.81 | 2.88 | +0.26 | +10.00% | 9,350 | 15,307 | 29.98% |
| NVDA240705P00127000 | 2024-06-27 1:47PM EDT | 2024-07-05 | 4.44 | 4.45 | 4.50 | +0.32 | +7.77% | 2,352 | 5,043 | 38.26% |
| NVDA240712P00127000 | 2024-06-27 1:46PM EDT | 2024-07-12 | 5.86 | 5.85 | 5.95 | +0.41 | +7.52% | 315 | 1,581 | 43.07% |
| NVDA240719P00127000 | 2024-06-27 1:46PM EDT | 2024-07-19 | 6.95 | 6.85 | 6.95 | +0.38 | +5.78% | 856 | 5,832 | 44.06% |
| NVDA240726P00127000 | 2024-06-27 1:21PM EDT | 2024-07-26 | 8.13 | 7.80 | 7.90 | -0.07 | -0.85% | 203 | 1,291 | 45.30% |
| NVDA240802P00127000 | 2024-06-27 1:44PM EDT | 2024-08-02 | 8.57 | 8.50 | 8.60 | -0.88 | -9.31% | 11 | 869 | 45.24% |
| NVDA240816P00127000 | 2024-06-27 1:35PM EDT | 2024-08-16 | 9.91 | 9.85 | 9.95 | -0.24 | -2.36% | 83 | 1,524 | 45.83% |
| NVDA240920P00127000 | 2024-06-27 1:34PM EDT | 2024-09-20 | 13.40 | 13.25 | 13.35 | +0.49 | +3.80% | 170 | 1,848 | 49.41% |
| NVDA241115P00127000 | 2024-06-26 2:14PM EDT | 2024-11-15 | 16.75 | 15.75 | 15.90 | 0.00 | - | 338 | 681 | 46.70% |
| NVDA241220P00127000 | 2024-06-27 1:41PM EDT | 2024-12-20 | 17.52 | 17.50 | 17.60 | -0.88 | -4.78% | 17 | 902 | 46.77% |
| NVDA250117P00127000 | 2024-06-27 1:19PM EDT | 2025-01-17 | 18.60 | 18.35 | 18.45 | -0.72 | -3.73% | 146 | 1,693 | 45.76% |
| NVDA250221P00127000 | 2024-06-27 11:52AM EDT | 2025-02-21 | 20.34 | 19.55 | 19.70 | +0.44 | +2.21% | 4 | 261 | 45.43% |
| NVDA250620P00127000 | 2024-06-26 2:57PM EDT | 2025-06-20 | 24.00 | 22.85 | 23.05 | 0.00 | - | 5 | 749 | 44.03% |
| NVDA251219P00127000 | 2024-06-21 3:15PM EDT | 2025-12-19 | 27.20 | 26.80 | 27.15 | 0.00 | - | 22 | 2,016 | 42.79% |
| NVDA260116P00127000 | 2024-06-24 3:07PM EDT | 2026-01-16 | 29.80 | 27.35 | 27.60 | 0.00 | - | 10 | 0 | 42.47% |
| NVDA260618P00127000 | 2024-06-10 11:38AM EDT | 2026-06-18 | 29.25 | 30.00 | 30.35 | 0.00 | - | - | 861 | 41.77% |
| NVDA261218P00127000 | 2024-06-26 10:23AM EDT | 2026-12-18 | 32.30 | 32.40 | 33.20 | 0.00 | - | 1 | 680 | 41.10% |
© 2024 Yahoo. All rights reserved.