Singapore markets open in 6 hours 46 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,472.80 -5.10 (-0.09%) Dow
39,092.83 -34.97 (-0.09%) Nasdaq
17,835.11 +29.95 (+0.17%) Bitcoin USD
61,785.37 +780.71 (+1.28%) CMC Crypto 200
1,287.70 +21.56 (+1.70%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Strike:152.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00152000 | 2024-06-27 1:11PM EDT | 2024-07-05 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 816 | 9,985 | 56.64% |
| NVDA240712C00152000 | 2024-06-27 1:53PM EDT | 2024-07-12 | 0.25 | 0.25 | 0.26 | -0.17 | -40.48% | 254 | 1,674 | 54.20% |
| NVDA240719C00152000 | 2024-06-27 12:46PM EDT | 2024-07-19 | 0.56 | 0.54 | 0.57 | -0.28 | -33.33% | 89 | 4,947 | 53.13% |
| NVDA240726C00152000 | 2024-06-27 12:57PM EDT | 2024-07-26 | 0.89 | 0.90 | 0.93 | -0.31 | -25.83% | 180 | 952 | 52.59% |
| NVDA240802C00152000 | 2024-06-27 12:53PM EDT | 2024-08-02 | 1.30 | 1.28 | 1.37 | -0.36 | -21.69% | 52 | 396 | 52.49% |
| NVDA240816C00152000 | 2024-06-27 1:43PM EDT | 2024-08-16 | 2.19 | 2.13 | 2.16 | -0.50 | -18.59% | 59 | 12,883 | 52.03% |
| NVDA240920C00152000 | 2024-06-27 1:46PM EDT | 2024-09-20 | 5.16 | 5.05 | 5.15 | -0.74 | -12.54% | 26 | 2,750 | 56.19% |
| NVDA241018C00152000 | 2024-06-27 12:44PM EDT | 2024-10-18 | 6.45 | 6.55 | 6.60 | +0.03 | +0.47% | 45 | 1,118 | 54.94% |
| NVDA241115C00152000 | 2024-06-27 12:31PM EDT | 2024-11-15 | 7.99 | 8.05 | 8.20 | -0.11 | -1.36% | 142 | 1,232 | 54.76% |
| NVDA241220C00152000 | 2024-06-27 11:58AM EDT | 2024-12-20 | 9.95 | 10.25 | 10.40 | -1.25 | -11.16% | 52 | 1,146 | 55.82% |
| NVDA250117C00152000 | 2024-06-27 12:59PM EDT | 2025-01-17 | 11.25 | 11.45 | 11.50 | -1.00 | -8.16% | 54 | 1,415 | 55.10% |
| NVDA250221C00152000 | 2024-06-26 3:52PM EDT | 2025-02-21 | 13.80 | 13.10 | 13.30 | 0.00 | - | 19 | 861 | 55.33% |
| NVDA250321C00152000 | 2024-06-27 12:37PM EDT | 2025-03-21 | 14.35 | 14.40 | 14.50 | +0.25 | +1.77% | 6 | 758 | 55.35% |
| NVDA250620C00152000 | 2024-06-27 1:42PM EDT | 2025-06-20 | 18.30 | 18.20 | 18.35 | +2.40 | +15.09% | 24 | 291 | 55.64% |
| NVDA250919C00152000 | 2024-06-26 10:17AM EDT | 2025-09-19 | 23.44 | 21.60 | 21.90 | 0.00 | - | 2 | 66 | 56.00% |
| NVDA251219C00152000 | 2024-06-26 3:18PM EDT | 2025-12-19 | 24.65 | 24.80 | 25.00 | 0.00 | - | 2 | 6,156 | 56.27% |
| NVDA260116C00152000 | 2024-06-27 10:44AM EDT | 2026-01-16 | 25.60 | 25.60 | 25.80 | +0.27 | +1.07% | 1 | 5,782 | 56.16% |
| NVDA260618C00152000 | 2024-06-25 12:03PM EDT | 2026-06-18 | 31.27 | 30.20 | 30.55 | 0.00 | - | 1 | 1,444 | 56.58% |
| NVDA261218C00152000 | 2024-06-27 1:25PM EDT | 2026-12-18 | 35.25 | 35.20 | 35.65 | -0.75 | -2.08% | 174 | 464 | 57.10% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00152000 | 2024-06-26 10:27AM EDT | 2024-07-05 | 26.50 | 27.25 | 27.45 | 0.00 | - | 1 | 54 | 50.39% |
| NVDA240712P00152000 | 2024-06-20 10:28AM EDT | 2024-07-12 | 16.00 | 27.30 | 27.50 | 0.00 | - | 11 | 71 | 50.49% |
| NVDA240719P00152000 | 2024-06-26 3:44PM EDT | 2024-07-19 | 27.40 | 27.45 | 27.70 | 0.00 | - | 5 | 56 | 48.73% |
| NVDA240726P00152000 | 2024-06-26 9:39AM EDT | 2024-07-26 | 27.00 | 27.50 | 28.00 | 0.00 | - | 1 | 64 | 48.68% |
| NVDA240802P00152000 | 2024-06-24 1:14PM EDT | 2024-08-02 | 33.43 | 27.35 | 28.25 | 0.00 | - | 5 | 5 | 47.46% |
| NVDA240816P00152000 | 2024-06-27 9:30AM EDT | 2024-08-16 | 29.10 | 28.45 | 28.80 | -0.63 | -2.12% | 1 | 21 | 46.14% |
| NVDA241018P00152000 | 2024-06-26 11:53AM EDT | 2024-10-18 | 32.47 | 31.60 | 32.00 | 0.00 | - | 2 | 933 | 46.97% |
| NVDA241115P00152000 | 2024-06-25 12:17PM EDT | 2024-11-15 | 32.87 | 32.45 | 32.95 | 0.00 | - | 2 | 58 | 45.73% |
| NVDA241220P00152000 | 2024-06-21 12:29PM EDT | 2024-12-20 | 34.78 | 33.90 | 34.30 | +2.88 | +9.03% | 2 | 160 | 45.40% |
| NVDA250117P00152000 | 2024-06-25 11:54AM EDT | 2025-01-17 | 35.05 | 34.55 | 35.15 | +0.05 | +0.14% | 2 | 480 | 44.71% |
| NVDA250221P00152000 | 2024-06-20 9:35AM EDT | 2025-02-21 | 27.95 | 35.80 | 36.15 | 0.00 | - | 1 | 16 | 44.01% |
| NVDA250321P00152000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 61.66 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00152000 | 2024-06-20 3:50PM EDT | 2025-06-20 | 35.70 | 37.95 | 42.20 | 0.00 | - | 5 | 7 | 48.72% |
| NVDA251219P00152000 | 2024-06-18 12:58PM EDT | 2025-12-19 | 38.18 | 42.55 | 42.95 | 0.00 | - | 7 | 7 | 40.95% |
| NVDA260116P00152000 | 2024-06-20 11:12AM EDT | 2026-01-16 | 37.95 | 43.00 | 43.45 | 0.00 | - | 53 | 390 | 40.74% |
| NVDA260618P00152000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 67.52 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00152000 | 2024-06-25 9:30AM EDT | 2026-12-18 | 52.50 | 47.25 | 48.85 | 0.00 | - | 8 | 301 | 39.24% |
© 2024 Yahoo. All rights reserved.