Singapore markets open in 7 hours 14 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,483.47 +5.57 (+0.10%) Dow
39,228.56 +100.76 (+0.26%) Nasdaq
17,866.65 +61.49 (+0.35%) Bitcoin USD
61,716.70 +713.82 (+1.17%) CMC Crypto 200
1,289.53 +23.39 (+1.85%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Strike:1950.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C01950000 | 2024-06-07 3:54PM EDT | 2024-06-28 | 0.58 | 0.44 | 0.61 | -0.13 | -18.31% | 43 | 258 | 1,389.06% |
| NVDA240705C01950000 | 2024-06-07 1:06PM EDT | 2024-07-05 | 1.04 | 0.68 | 0.96 | -0.16 | -13.33% | 22 | 26 | 687.70% |
| NVDA240712C01950000 | 2024-06-07 12:56PM EDT | 2024-07-12 | 1.59 | 0.92 | 1.40 | +1.59 | - | 1 | - | 537.21% |
| NVDA240719C01950000 | 2024-06-07 10:22AM EDT | 2024-07-19 | 1.79 | 1.53 | 1.67 | -0.29 | -13.94% | 2 | 146 | 466.50% |
| NVDA240816C01950000 | 2024-06-07 3:56PM EDT | 2024-08-16 | 3.65 | 3.45 | 3.65 | -0.46 | -11.19% | 19 | 106 | 350.56% |
| NVDA240920C01950000 | 2024-06-07 1:26PM EDT | 2024-09-20 | 9.94 | 8.85 | 9.15 | -0.11 | -1.09% | 10 | 45 | 317.26% |
| NVDA241018C01950000 | 2024-06-05 2:13PM EDT | 2024-10-18 | 13.10 | 12.45 | 13.00 | 0.00 | - | 3 | 13 | 296.06% |
| NVDA241115C01950000 | 2024-06-07 12:05PM EDT | 2024-11-15 | 17.70 | 18.00 | 18.55 | -4.15 | -18.99% | 24 | 66 | 288.59% |
| NVDA241220C01950000 | 2024-06-07 3:58PM EDT | 2024-12-20 | 27.32 | 26.70 | 27.50 | -7.68 | -21.94% | 7 | 53 | 287.35% |
| NVDA250117C01950000 | 2024-06-07 3:59PM EDT | 2025-01-17 | 32.32 | 32.15 | 32.40 | +1.42 | +4.60% | 316 | 479 | 281.56% |
| NVDA250221C01950000 | 2024-06-07 3:07PM EDT | 2025-02-21 | 43.60 | 41.65 | 42.95 | -1.60 | -3.54% | 16 | 8 | 285.33% |
| NVDA250321C01950000 | 2024-06-07 12:19PM EDT | 2025-03-21 | 50.50 | 49.10 | 50.70 | -1.50 | -2.88% | 2 | 7 | 287.86% |
| NVDA250620C01950000 | 2024-06-06 3:54PM EDT | 2025-06-20 | 79.38 | 74.50 | 75.95 | 0.00 | - | 4 | 15 | 303.96% |
| NVDA250919C01950000 | 2024-06-07 9:48AM EDT | 2025-09-19 | 99.00 | 99.05 | 101.50 | +1.40 | +1.43% | 3 | 11 | 338.28% |
| NVDA251219C01950000 | 2024-06-06 9:44AM EDT | 2025-12-19 | 142.45 | 124.55 | 127.15 | 0.00 | - | 1 | 28 | 0.00% |
| NVDA260116C01950000 | 2024-06-07 12:22PM EDT | 2026-01-16 | 133.15 | 131.45 | 133.80 | +25.58 | +23.78% | 71 | 128 | 0.00% |
| NVDA260618C01950000 | 2024-06-06 11:44AM EDT | 2026-06-18 | 172.23 | 171.05 | 173.65 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA261218C01950000 | 2024-06-05 2:33PM EDT | 2026-12-18 | 217.01 | 213.60 | 217.25 | 0.00 | - | 7 | 8 | 0.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P01950000 | 2024-06-07 2:14PM EDT | 2024-08-16 | 753.18 | 737.60 | 745.50 | +753.18 | - | 1 | 0 | 0.00% |
| NVDA250117P01950000 | 2024-06-07 3:55PM EDT | 2025-01-17 | 745.00 | 740.80 | 748.95 | +745.00 | - | 2 | 3 | 0.00% |
| NVDA250919P01950000 | 2024-06-07 1:55PM EDT | 2025-09-19 | 761.34 | 757.10 | 771.80 | +761.34 | - | 2 | 0 | 0.00% |
| NVDA261218P01950000 | 2024-06-07 3:36PM EDT | 2026-12-18 | 806.05 | 796.00 | 813.95 | +806.05 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.