Singapore markets open in 7 hours 15 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.55 +4.65 (+0.08%) Dow
39,218.24 +90.44 (+0.23%) Nasdaq
17,863.87 +58.71 (+0.33%) Bitcoin USD
61,752.66 +755.98 (+1.24%) CMC Crypto 200
1,289.77 +23.62 (+1.87%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Strike:128.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00128000 | 2024-06-27 1:29PM EDT | 2024-06-28 | 0.43 | 0.41 | 0.42 | -1.16 | -72.96% | 52,303 | 42,156 | 40.72% |
| NVDA240705C00128000 | 2024-06-27 1:29PM EDT | 2024-07-05 | 2.08 | 2.04 | 2.06 | -1.22 | -36.97% | 14,236 | 14,600 | 43.41% |
| NVDA240712C00128000 | 2024-06-27 1:25PM EDT | 2024-07-12 | 3.46 | 3.50 | 3.60 | -1.24 | -26.38% | 1,146 | 4,295 | 47.88% |
| NVDA240719C00128000 | 2024-06-27 1:29PM EDT | 2024-07-19 | 4.65 | 4.70 | 4.75 | -1.30 | -21.85% | 3,778 | 12,971 | 49.27% |
| NVDA240726C00128000 | 2024-06-27 1:18PM EDT | 2024-07-26 | 5.60 | 5.65 | 5.75 | -1.40 | -20.00% | 469 | 2,475 | 50.20% |
| NVDA240802C00128000 | 2024-06-27 1:21PM EDT | 2024-08-02 | 6.45 | 6.55 | 6.60 | -1.40 | -17.83% | 210 | 1,479 | 50.43% |
| NVDA240816C00128000 | 2024-06-27 1:27PM EDT | 2024-08-16 | 8.00 | 8.00 | 8.05 | -1.39 | -14.80% | 397 | 15,472 | 50.76% |
| NVDA240920C00128000 | 2024-06-27 1:21PM EDT | 2024-09-20 | 12.02 | 12.05 | 12.20 | -1.51 | -11.16% | 148 | 5,909 | 56.06% |
| NVDA241018C00128000 | 2024-06-27 12:14PM EDT | 2024-10-18 | 13.65 | 13.80 | 13.95 | -1.75 | -11.36% | 100 | 3,122 | 54.99% |
| NVDA241115C00128000 | 2024-06-27 11:36AM EDT | 2024-11-15 | 15.17 | 15.70 | 15.80 | -1.94 | -11.34% | 24 | 1,070 | 55.33% |
| NVDA241220C00128000 | 2024-06-27 12:57PM EDT | 2024-12-20 | 17.97 | 18.00 | 18.15 | -1.33 | -6.89% | 88 | 3,220 | 56.31% |
| NVDA250117C00128000 | 2024-06-27 12:49PM EDT | 2025-01-17 | 19.27 | 19.20 | 19.30 | -0.93 | -4.60% | 25 | 4,730 | 55.51% |
| NVDA250221C00128000 | 2024-06-25 11:39AM EDT | 2025-02-21 | 21.63 | 21.00 | 21.15 | 0.00 | - | 5 | 405 | 55.88% |
| NVDA250321C00128000 | 2024-06-27 12:57PM EDT | 2025-03-21 | 22.35 | 22.30 | 22.55 | -1.00 | -4.28% | 94 | 1,102 | 56.09% |
| NVDA250620C00128000 | 2024-06-26 12:27PM EDT | 2025-06-20 | 26.90 | 26.05 | 26.25 | +0.25 | +0.94% | 9 | 1,273 | 56.18% |
| NVDA250919C00128000 | 2024-06-27 1:04PM EDT | 2025-09-19 | 29.70 | 29.40 | 30.00 | -0.18 | -0.60% | 27 | 333 | 56.81% |
| NVDA251219C00128000 | 2024-06-26 10:14AM EDT | 2025-12-19 | 33.40 | 32.65 | 33.00 | -1.90 | -5.38% | 2 | 379 | 57.19% |
| NVDA260116C00128000 | 2024-06-26 3:59PM EDT | 2026-01-16 | 34.75 | 33.45 | 33.80 | -0.46 | -1.31% | 1 | 740 | 57.12% |
| NVDA260618C00128000 | 2024-06-27 9:30AM EDT | 2026-06-18 | 38.00 | 37.95 | 38.45 | +0.35 | +0.93% | 7 | 459 | 57.65% |
| NVDA261218C00128000 | 2024-06-27 11:14AM EDT | 2026-12-18 | 42.70 | 42.65 | 43.15 | +0.35 | +0.83% | 1 | 516 | 57.99% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00128000 | 2024-06-27 1:29PM EDT | 2024-06-28 | 3.85 | 3.60 | 3.85 | +0.69 | +21.84% | 2,735 | 13,106 | 48.00% |
| NVDA240705P00128000 | 2024-06-27 1:21PM EDT | 2024-07-05 | 5.50 | 5.35 | 5.40 | +0.80 | +17.02% | 915 | 4,289 | 44.90% |
| NVDA240712P00128000 | 2024-06-27 1:15PM EDT | 2024-07-12 | 6.70 | 6.60 | 6.70 | +0.68 | +11.30% | 278 | 3,149 | 46.61% |
| NVDA240719P00128000 | 2024-06-27 1:22PM EDT | 2024-07-19 | 7.79 | 7.80 | 7.90 | +0.74 | +10.50% | 336 | 5,105 | 48.63% |
| NVDA240726P00128000 | 2024-06-27 12:21PM EDT | 2024-07-26 | 8.95 | 8.55 | 8.65 | +1.00 | +12.58% | 52 | 1,227 | 47.89% |
| NVDA240802P00128000 | 2024-06-27 12:48PM EDT | 2024-08-02 | 9.30 | 9.15 | 9.30 | -0.70 | -7.00% | 40 | 437 | 47.24% |
| NVDA240816P00128000 | 2024-06-27 1:25PM EDT | 2024-08-16 | 10.69 | 10.60 | 10.75 | +0.67 | +6.69% | 49 | 1,843 | 48.06% |
| NVDA240920P00128000 | 2024-06-27 12:48PM EDT | 2024-09-20 | 14.00 | 13.90 | 14.00 | -0.38 | -2.64% | 104 | 2,419 | 50.26% |
| NVDA241018P00128000 | 2024-06-27 1:26PM EDT | 2024-10-18 | 15.40 | 15.15 | 15.30 | -0.90 | -5.52% | 52 | 1,398 | 48.51% |
| NVDA241115P00128000 | 2024-06-27 1:07PM EDT | 2024-11-15 | 16.45 | 16.45 | 16.60 | -0.75 | -4.36% | 2 | 955 | 47.66% |
| NVDA241220P00128000 | 2024-06-27 12:17PM EDT | 2024-12-20 | 18.60 | 18.10 | 18.25 | -0.40 | -2.11% | 2 | 972 | 47.46% |
| NVDA250117P00128000 | 2024-06-27 1:17PM EDT | 2025-01-17 | 19.10 | 18.85 | 19.10 | -0.90 | -4.50% | 46 | 7,069 | 46.39% |
| NVDA250221P00128000 | 2024-06-26 11:22AM EDT | 2025-02-21 | 20.92 | 20.30 | 20.50 | 0.00 | - | 10 | 113 | 46.37% |
| NVDA250321P00128000 | 2024-06-27 12:27PM EDT | 2025-03-21 | 21.45 | 21.00 | 21.20 | +0.75 | +3.62% | 18 | 232 | 45.54% |
| NVDA250620P00128000 | 2024-06-27 12:32PM EDT | 2025-06-20 | 23.80 | 23.55 | 23.70 | 0.00 | - | 10 | 558 | 44.47% |
| NVDA250919P00128000 | 2024-06-21 10:40AM EDT | 2025-09-19 | 26.30 | 25.55 | 25.85 | 0.00 | - | 13 | 359 | 43.67% |
| NVDA251219P00128000 | 2024-06-26 1:40PM EDT | 2025-12-19 | 28.12 | 27.55 | 27.85 | 0.00 | - | 11 | 412 | 43.20% |
| NVDA260116P00128000 | 2024-06-24 2:52PM EDT | 2026-01-16 | 30.70 | 28.10 | 28.25 | 0.00 | - | 8 | 0 | 42.79% |
| NVDA260618P00128000 | 2024-06-21 11:44AM EDT | 2026-06-18 | 30.15 | 30.60 | 31.00 | 0.00 | - | 1 | 905 | 42.03% |
| NVDA261218P00128000 | 2024-06-24 10:19AM EDT | 2026-12-18 | 34.74 | 33.00 | 33.90 | 0.00 | - | 10 | 82 | 41.38% |
© 2024 Yahoo. All rights reserved.