Singapore markets open in 6 hours 40 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,470.77 -7.13 (-0.13%) Dow
39,078.52 -49.28 (-0.13%) Nasdaq
17,828.04 +22.88 (+0.13%) Bitcoin USD
61,721.11 +747.32 (+1.23%) CMC Crypto 200
1,285.81 +19.67 (+1.55%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:90.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00090000 | 2024-06-27 1:14PM EDT | 2024-06-28 | 34.57 | 34.30 | 34.60 | +0.04 | +0.12% | 91 | 678 | 212.50% |
| NVDA240705C00090000 | 2024-06-27 1:14PM EDT | 2024-07-05 | 34.70 | 34.45 | 34.70 | +0.95 | +2.81% | 5 | 5,327 | 96.88% |
| NVDA240712C00090000 | 2024-06-27 10:17AM EDT | 2024-07-12 | 35.25 | 34.40 | 34.70 | +0.10 | +0.28% | 10 | 1,276 | 69.53% |
| NVDA240719C00090000 | 2024-06-27 1:08PM EDT | 2024-07-19 | 35.00 | 34.80 | 34.90 | -0.05 | -0.14% | 19 | 202,844 | 76.07% |
| NVDA240726C00090000 | 2024-06-27 1:11PM EDT | 2024-07-26 | 35.28 | 34.90 | 35.05 | +0.23 | +0.66% | 6 | 316 | 70.61% |
| NVDA240802C00090000 | 2024-06-27 1:03PM EDT | 2024-08-02 | 35.28 | 35.00 | 35.25 | +1.08 | +3.16% | 2 | 19 | 67.38% |
| NVDA240816C00090000 | 2024-06-27 1:45PM EDT | 2024-08-16 | 36.10 | 35.45 | 35.65 | -1.54 | -4.09% | 51 | 20,044 | 64.80% |
| NVDA240920C00090000 | 2024-06-27 1:35PM EDT | 2024-09-20 | 37.55 | 37.05 | 37.30 | -1.54 | -3.94% | 161 | 46,278 | 65.64% |
| NVDA241018C00090000 | 2024-06-27 12:48PM EDT | 2024-10-18 | 38.15 | 38.00 | 38.30 | +0.89 | +2.39% | 107 | 10,541 | 63.67% |
| NVDA241115C00090000 | 2024-06-27 11:53AM EDT | 2024-11-15 | 38.40 | 38.95 | 39.20 | -2.75 | -6.68% | 1 | 9,127 | 62.27% |
| NVDA241220C00090000 | 2024-06-27 1:15PM EDT | 2024-12-20 | 40.65 | 40.50 | 40.70 | -0.45 | -1.09% | 58 | 15,513 | 62.99% |
| NVDA250117C00090000 | 2024-06-27 1:17PM EDT | 2025-01-17 | 41.25 | 41.30 | 41.45 | -0.75 | -1.79% | 68 | 28,180 | 61.78% |
| NVDA250221C00090000 | 2024-06-27 10:25AM EDT | 2025-02-21 | 42.70 | 42.35 | 42.85 | -1.55 | -3.50% | 4 | 3,528 | 61.72% |
| NVDA250321C00090000 | 2024-06-27 1:47PM EDT | 2025-03-21 | 44.10 | 43.40 | 43.90 | +0.60 | +1.38% | 25 | 10,552 | 62.06% |
| NVDA250620C00090000 | 2024-06-27 1:51PM EDT | 2025-06-20 | 46.79 | 46.20 | 46.45 | +0.49 | +1.06% | 64 | 13,043 | 61.44% |
| NVDA250919C00090000 | 2024-06-27 11:06AM EDT | 2025-09-19 | 48.00 | 48.75 | 49.20 | 0.00 | - | 16 | 315 | 61.63% |
| NVDA251219C00090000 | 2024-06-27 11:02AM EDT | 2025-12-19 | 51.15 | 51.10 | 51.50 | +0.55 | +1.09% | 13 | 6,604 | 61.55% |
| NVDA260116C00090000 | 2024-06-27 12:22PM EDT | 2026-01-16 | 51.55 | 52.00 | 52.25 | -0.01 | -0.02% | 13 | 13,205 | 61.86% |
| NVDA260618C00090000 | 2024-06-27 2:00PM EDT | 2026-06-18 | 55.65 | 55.25 | 55.75 | +0.36 | +0.65% | 9 | 11,026 | 61.60% |
| NVDA261218C00090000 | 2024-06-27 1:25PM EDT | 2026-12-18 | 59.25 | 58.85 | 59.45 | -1.75 | -2.87% | 156 | 19,184 | 61.51% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00090000 | 2024-06-27 10:30AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 11,255 | 150.00% |
| NVDA240705P00090000 | 2024-06-27 1:29PM EDT | 2024-07-05 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 49 | 11,494 | 82.03% |
| NVDA240712P00090000 | 2024-06-27 1:49PM EDT | 2024-07-12 | 0.07 | 0.06 | 0.08 | -0.01 | -11.11% | 162 | 1,419 | 69.53% |
| NVDA240719P00090000 | 2024-06-27 1:56PM EDT | 2024-07-19 | 0.12 | 0.12 | 0.13 | -0.03 | -18.75% | 709 | 167,261 | 63.09% |
| NVDA240726P00090000 | 2024-06-27 1:47PM EDT | 2024-07-26 | 0.18 | 0.18 | 0.20 | -0.07 | -28.00% | 106 | 748 | 59.08% |
| NVDA240802P00090000 | 2024-06-27 1:51PM EDT | 2024-08-02 | 0.27 | 0.26 | 0.28 | -0.09 | -25.00% | 59 | 526 | 56.54% |
| NVDA240816P00090000 | 2024-06-27 2:04PM EDT | 2024-08-16 | 0.49 | 0.49 | 0.50 | -0.04 | -7.55% | 735 | 27,320 | 54.20% |
| NVDA240920P00090000 | 2024-06-27 1:48PM EDT | 2024-09-20 | 1.43 | 1.47 | 1.50 | -0.08 | -5.30% | 187 | 43,982 | 54.55% |
| NVDA241018P00090000 | 2024-06-27 1:07PM EDT | 2024-10-18 | 1.95 | 2.00 | 2.03 | -0.03 | -1.52% | 52 | 7,525 | 51.88% |
| NVDA241115P00090000 | 2024-06-27 12:56PM EDT | 2024-11-15 | 2.60 | 2.63 | 2.67 | 0.00 | - | 121 | 8,437 | 50.81% |
| NVDA241220P00090000 | 2024-06-27 1:24PM EDT | 2024-12-20 | 3.52 | 3.50 | 3.60 | -0.03 | -0.85% | 948 | 10,233 | 50.49% |
| NVDA250117P00090000 | 2024-06-27 1:57PM EDT | 2025-01-17 | 4.05 | 4.05 | 4.15 | 0.00 | - | 1,530 | 36,195 | 49.79% |
| NVDA250221P00090000 | 2024-06-27 1:18PM EDT | 2025-02-21 | 4.90 | 4.85 | 4.95 | -0.03 | -0.61% | 12 | 1,727 | 49.40% |
| NVDA250321P00090000 | 2024-06-27 11:40AM EDT | 2025-03-21 | 5.60 | 5.40 | 5.55 | 0.00 | - | 41 | 7,423 | 49.07% |
| NVDA250620P00090000 | 2024-06-27 1:56PM EDT | 2025-06-20 | 7.15 | 7.15 | 7.25 | -0.10 | -1.38% | 6,385 | 13,250 | 47.82% |
| NVDA250919P00090000 | 2024-06-27 12:55PM EDT | 2025-09-19 | 8.75 | 8.70 | 8.80 | -0.31 | -3.42% | 123 | 8,501 | 46.93% |
| NVDA251219P00090000 | 2024-06-27 1:12PM EDT | 2025-12-19 | 10.19 | 10.20 | 10.40 | -0.46 | -4.32% | 20 | 3,686 | 46.66% |
| NVDA260116P00090000 | 2024-06-27 11:30AM EDT | 2026-01-16 | 10.65 | 10.65 | 10.75 | +0.17 | +1.62% | 11 | 7,995 | 46.31% |
| NVDA260618P00090000 | 2024-06-27 1:01PM EDT | 2026-06-18 | 12.78 | 12.70 | 12.95 | -0.12 | -0.93% | 33 | 1,795 | 45.59% |
| NVDA261218P00090000 | 2024-06-27 1:16PM EDT | 2026-12-18 | 14.93 | 14.80 | 15.05 | +0.08 | +0.54% | 206 | 2,737 | 44.48% |
© 2024 Yahoo. All rights reserved.