Singapore markets open in 6 hours 31 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,469.38 -8.52 (-0.16%) Dow
39,046.50 -81.30 (-0.21%) Nasdaq
17,831.37 +26.21 (+0.15%) Bitcoin USD
61,767.06 +716.36 (+1.17%) CMC Crypto 200
1,287.55 +21.41 (+1.69%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Strike:139.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00139000 | 2024-06-27 2:14PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 5,657 | 69,593 | 60.94% |
| NVDA240705C00139000 | 2024-06-27 2:10PM EDT | 2024-07-05 | 0.33 | 0.33 | 0.34 | -0.38 | -53.52% | 1,237 | 7,133 | 48.73% |
| NVDA240712C00139000 | 2024-06-27 2:13PM EDT | 2024-07-12 | 1.06 | 1.04 | 1.06 | -0.54 | -33.75% | 943 | 3,245 | 50.12% |
| NVDA240719C00139000 | 2024-06-27 2:09PM EDT | 2024-07-19 | 1.81 | 1.80 | 1.82 | -0.68 | -27.31% | 1,336 | 18,227 | 50.85% |
| NVDA240726C00139000 | 2024-06-27 12:03PM EDT | 2024-07-26 | 2.37 | 2.52 | 2.58 | -0.93 | -28.18% | 19 | 1,648 | 51.32% |
| NVDA240802C00139000 | 2024-06-27 1:49PM EDT | 2024-08-02 | 3.24 | 3.15 | 3.30 | -0.71 | -17.97% | 89 | 1,778 | 51.42% |
| NVDA250221C00139000 | 2024-06-27 12:06PM EDT | 2025-02-21 | 16.90 | 17.00 | 17.20 | -2.40 | -12.44% | 5 | 337 | 55.96% |
| NVDA250321C00139000 | 2024-06-25 12:14PM EDT | 2025-03-21 | 18.95 | 18.30 | 18.45 | +0.35 | +1.88% | 2 | 609 | 55.95% |
| NVDA250620C00139000 | 2024-06-27 11:39AM EDT | 2025-06-20 | 21.75 | 22.15 | 22.35 | -0.70 | -3.12% | 1 | 6,020 | 56.21% |
| NVDA250919C00139000 | 2024-06-25 3:21PM EDT | 2025-09-19 | 26.26 | 25.60 | 26.20 | 0.00 | - | 22 | 63 | 56.87% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00139000 | 2024-06-27 2:11PM EDT | 2024-06-28 | 14.43 | 14.35 | 14.50 | +1.32 | +10.07% | 248 | 2,987 | 69.14% |
| NVDA240705P00139000 | 2024-06-27 1:12PM EDT | 2024-07-05 | 14.50 | 14.45 | 14.65 | -0.30 | -2.03% | 79 | 1,020 | 42.77% |
| NVDA240712P00139000 | 2024-06-27 1:22PM EDT | 2024-07-12 | 15.35 | 15.10 | 15.20 | +0.67 | +4.56% | 28 | 1,361 | 44.87% |
| NVDA240719P00139000 | 2024-06-27 1:45PM EDT | 2024-07-19 | 15.57 | 15.70 | 15.90 | -0.68 | -4.18% | 46 | 1,432 | 46.63% |
| NVDA240726P00139000 | 2024-06-27 1:42PM EDT | 2024-07-26 | 16.30 | 16.10 | 16.50 | -0.10 | -0.61% | 31 | 416 | 46.70% |
| NVDA240802P00139000 | 2024-06-24 1:00PM EDT | 2024-08-02 | 16.75 | 16.55 | 17.05 | -4.21 | -20.09% | 2 | 152 | 46.52% |
| NVDA250221P00139000 | 2024-06-25 11:46AM EDT | 2025-02-21 | 27.60 | 26.90 | 27.15 | 0.00 | - | 1 | 94 | 45.00% |
| NVDA250321P00139000 | 2024-06-27 12:51PM EDT | 2025-03-21 | 27.90 | 27.85 | 27.95 | -2.35 | -7.77% | 10 | 186 | 44.48% |
| NVDA250620P00139000 | 2024-06-27 1:40PM EDT | 2025-06-20 | 30.05 | 30.15 | 30.35 | -0.40 | -1.31% | 17 | 735 | 43.32% |
| NVDA250919P00139000 | 2024-06-21 1:35PM EDT | 2025-09-19 | 32.40 | 32.30 | 32.55 | 0.00 | - | 3 | 3 | 42.69% |
© 2024 Yahoo. All rights reserved.