Singapore markets open in 6 hours 50 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,474.49 -3.41 (-0.06%) Dow
39,122.44 -5.36 (-0.01%) Nasdaq
17,837.92 +32.77 (+0.18%) Bitcoin USD
61,780.75 +744.19 (+1.22%) CMC Crypto 200
1,287.66 +21.51 (+1.70%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Strike:91.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00091000 | 2024-06-27 11:34AM EDT | 2024-06-28 | 32.20 | 33.70 | 33.95 | +1.96 | +6.48% | 2 | 721 | 216.80% |
| NVDA240705C00091000 | 2024-06-25 1:31PM EDT | 2024-07-05 | 33.40 | 33.90 | 34.10 | 0.00 | - | 1 | 214 | 116.31% |
| NVDA240712C00091000 | 2024-06-25 1:05PM EDT | 2024-07-12 | 32.75 | 34.05 | 34.20 | 0.00 | - | 15 | 113 | 92.87% |
| NVDA240719C00091000 | 2024-06-27 10:19AM EDT | 2024-07-19 | 34.28 | 34.20 | 34.45 | -1.12 | -3.16% | 10 | 7,607 | 83.79% |
| NVDA240726C00091000 | 2024-06-27 9:58AM EDT | 2024-07-26 | 33.62 | 34.30 | 34.60 | -1.23 | -3.53% | 1 | 100 | 76.42% |
| NVDA240802C00091000 | 2024-06-25 11:29AM EDT | 2024-08-02 | 34.03 | 34.55 | 34.80 | 0.00 | - | 1 | 21 | 73.19% |
| NVDA240816C00091000 | 2024-06-27 10:42AM EDT | 2024-08-16 | 34.97 | 34.95 | 35.30 | -0.73 | -2.04% | 10 | 5,551 | 68.85% |
| NVDA241018C00091000 | 2024-06-27 10:51AM EDT | 2024-10-18 | 36.75 | 37.45 | 37.70 | +0.55 | +1.52% | 5 | 1,467 | 63.87% |
| NVDA241115C00091000 | 2024-06-27 9:56AM EDT | 2024-11-15 | 38.25 | 38.55 | 38.75 | +0.15 | +0.39% | 53 | 909 | 63.09% |
| NVDA241220C00091000 | 2024-06-27 1:36PM EDT | 2024-12-20 | 40.00 | 39.85 | 40.25 | +1.00 | +2.56% | 3 | 740 | 62.95% |
| NVDA250221C00091000 | 2024-06-24 11:36AM EDT | 2025-02-21 | 39.00 | 42.20 | 42.70 | 0.00 | - | 7 | 3,816 | 62.99% |
| NVDA260116C00091000 | 2024-06-26 10:41AM EDT | 2026-01-16 | 52.20 | 51.65 | 51.90 | 0.00 | - | 1 | 977 | 61.90% |
| NVDA260618C00091000 | 2024-06-26 9:30AM EDT | 2026-06-18 | 56.50 | 55.05 | 55.60 | 0.00 | - | 6 | 4,420 | 61.90% |
| NVDA261218C00091000 | 2024-06-27 12:19PM EDT | 2026-12-18 | 58.33 | 58.75 | 59.30 | +0.03 | +0.05% | 122 | 3,004 | 61.81% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00091000 | 2024-06-27 9:43AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 12,663 | 143.75% |
| NVDA240705P00091000 | 2024-06-27 11:57AM EDT | 2024-07-05 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 111 | 539 | 79.69% |
| NVDA240712P00091000 | 2024-06-27 11:44AM EDT | 2024-07-12 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 108 | 246 | 68.36% |
| NVDA240719P00091000 | 2024-06-27 12:27PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.15 | -0.05 | -26.32% | 22 | 2,526 | 62.50% |
| NVDA240726P00091000 | 2024-06-27 9:40AM EDT | 2024-07-26 | 0.22 | 0.19 | 0.21 | -0.05 | -18.52% | 13 | 82 | 58.11% |
| NVDA240802P00091000 | 2024-06-27 11:36AM EDT | 2024-08-02 | 0.34 | 0.28 | 0.32 | -0.10 | -22.73% | 18 | 45 | 56.15% |
| NVDA240816P00091000 | 2024-06-26 3:23PM EDT | 2024-08-16 | 0.54 | 0.51 | 0.53 | -0.13 | -19.40% | 10 | 4,403 | 53.42% |
| NVDA241018P00091000 | 2024-06-27 12:03PM EDT | 2024-10-18 | 2.25 | 2.08 | 2.12 | -0.01 | -0.44% | 7 | 3,103 | 51.38% |
| NVDA241115P00091000 | 2024-06-27 11:24AM EDT | 2024-11-15 | 3.00 | 2.75 | 2.79 | -0.15 | -4.76% | 25 | 1,830 | 50.46% |
| NVDA241220P00091000 | 2024-06-27 11:34AM EDT | 2024-12-20 | 4.00 | 3.70 | 3.80 | +0.29 | +7.82% | 1 | 577 | 50.45% |
| NVDA250221P00091000 | 2024-06-27 11:55AM EDT | 2025-02-21 | 5.35 | 5.05 | 5.10 | +0.18 | +3.48% | 14 | 382 | 49.01% |
| NVDA260116P00091000 | 2024-06-24 10:52AM EDT | 2026-01-16 | 12.49 | 10.85 | 11.00 | 0.00 | - | 100 | 759 | 46.06% |
| NVDA260618P00091000 | 2024-06-13 11:33AM EDT | 2026-06-18 | 11.90 | 13.00 | 13.25 | 0.00 | - | 150 | 220 | 45.41% |
| NVDA261218P00091000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 15.35 | 15.20 | 15.45 | -1.65 | -9.71% | 1 | 1,242 | 44.45% |
© 2024 Yahoo. All rights reserved.