Singapore markets open in 6 hours 47 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,471.95 -5.95 (-0.11%) Dow
39,094.07 -33.73 (-0.09%) Nasdaq
17,831.32 +26.16 (+0.15%) Bitcoin USD
61,808.36 +754.96 (+1.24%) CMC Crypto 200
1,287.74 +21.60 (+1.71%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Strike:92.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00092000 | 2024-06-27 12:47PM EDT | 2024-06-28 | 32.55 | 32.70 | 32.90 | -2.49 | -7.11% | 20 | 830 | 221.48% |
| NVDA240705C00092000 | 2024-06-26 12:51PM EDT | 2024-07-05 | 31.65 | 32.70 | 33.00 | 0.00 | - | 2 | 365 | 108.20% |
| NVDA240712C00092000 | 2024-06-27 12:47PM EDT | 2024-07-12 | 32.85 | 32.90 | 33.20 | -2.52 | -7.12% | 20 | 359 | 90.48% |
| NVDA240719C00092000 | 2024-06-27 10:38AM EDT | 2024-07-19 | 33.25 | 33.10 | 33.30 | -1.20 | -3.48% | 3 | 13,724 | 80.18% |
| NVDA240726C00092000 | 2024-06-25 3:24PM EDT | 2024-07-26 | 34.45 | 33.35 | 33.60 | 0.00 | - | 1 | 25 | 76.56% |
| NVDA240816C00092000 | 2024-06-25 11:15AM EDT | 2024-08-16 | 33.45 | 34.05 | 34.20 | 0.00 | - | 37 | 6,857 | 68.04% |
| NVDA240920C00092000 | 2024-06-27 1:51PM EDT | 2024-09-20 | 35.90 | 35.75 | 35.95 | +0.60 | +1.70% | 76 | 14,659 | 66.99% |
| NVDA241018C00092000 | 2024-06-27 11:21AM EDT | 2024-10-18 | 35.95 | 36.70 | 36.90 | +0.45 | +1.27% | 4 | 2,570 | 64.17% |
| NVDA241115C00092000 | 2024-06-27 10:47AM EDT | 2024-11-15 | 37.45 | 37.70 | 37.95 | -0.35 | -0.93% | 3 | 1,874 | 62.93% |
| NVDA241220C00092000 | 2024-06-26 9:50AM EDT | 2024-12-20 | 41.58 | 39.25 | 39.45 | 0.00 | - | 2 | 2,917 | 63.20% |
| NVDA250117C00092000 | 2024-06-27 1:42PM EDT | 2025-01-17 | 40.25 | 40.25 | 40.40 | +1.15 | +2.94% | 1,736 | 15,371 | 62.62% |
| NVDA250221C00092000 | 2024-06-27 12:19PM EDT | 2025-02-21 | 41.35 | 41.45 | 41.95 | +0.84 | +2.07% | 3 | 2,055 | 62.84% |
| NVDA250321C00092000 | 2024-06-27 12:43PM EDT | 2025-03-21 | 42.10 | 42.40 | 42.60 | -0.77 | -1.80% | 33 | 2,475 | 62.14% |
| NVDA250620C00092000 | 2024-06-27 12:36PM EDT | 2025-06-20 | 45.09 | 45.30 | 45.50 | -2.31 | -4.87% | 5 | 2,807 | 61.90% |
| NVDA250919C00092000 | 2024-06-27 1:38PM EDT | 2025-09-19 | 48.15 | 47.75 | 48.25 | +0.35 | +0.73% | 200 | 355 | 61.73% |
| NVDA251219C00092000 | 2024-06-25 2:41PM EDT | 2025-12-19 | 50.75 | 50.35 | 50.75 | 0.00 | - | 3 | 1,043 | 62.02% |
| NVDA260116C00092000 | 2024-06-24 10:46AM EDT | 2026-01-16 | 47.55 | 51.00 | 51.25 | 0.00 | - | 5 | 5,416 | 61.73% |
| NVDA260618C00092000 | 2024-06-24 9:54AM EDT | 2026-06-18 | 53.40 | 54.50 | 54.95 | 0.00 | - | 1 | 3,078 | 61.78% |
| NVDA261218C00092000 | 2024-06-27 12:17PM EDT | 2026-12-18 | 57.75 | 58.20 | 58.80 | -0.40 | -0.69% | 28 | 1,946 | 61.76% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00092000 | 2024-06-27 10:32AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,961 | 137.50% |
| NVDA240705P00092000 | 2024-06-27 11:42AM EDT | 2024-07-05 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 16 | 934 | 78.52% |
| NVDA240712P00092000 | 2024-06-26 3:18PM EDT | 2024-07-12 | 0.13 | 0.07 | 0.08 | 0.00 | - | 8 | 1,546 | 66.21% |
| NVDA240719P00092000 | 2024-06-27 12:59PM EDT | 2024-07-19 | 0.16 | 0.14 | 0.16 | -0.05 | -23.81% | 22 | 6,905 | 61.23% |
| NVDA240726P00092000 | 2024-06-27 1:06PM EDT | 2024-07-26 | 0.22 | 0.21 | 0.24 | -0.12 | -35.29% | 43 | 153 | 57.42% |
| NVDA240802P00092000 | 2024-06-26 1:24PM EDT | 2024-08-02 | 0.37 | 0.30 | 0.35 | -0.06 | -13.95% | 1 | 103 | 55.27% |
| NVDA240816P00092000 | 2024-06-27 1:08PM EDT | 2024-08-16 | 0.57 | 0.56 | 0.58 | -0.11 | -16.18% | 130 | 5,353 | 52.83% |
| NVDA240920P00092000 | 2024-06-27 11:15AM EDT | 2024-09-20 | 1.79 | 1.66 | 1.70 | -0.13 | -6.77% | 99 | 9,031 | 53.71% |
| NVDA241018P00092000 | 2024-06-26 11:21AM EDT | 2024-10-18 | 2.34 | 2.24 | 2.27 | -0.18 | -7.14% | 5 | 2,729 | 51.16% |
| NVDA241115P00092000 | 2024-06-26 10:00AM EDT | 2024-11-15 | 2.94 | 2.93 | 2.99 | 0.00 | - | 1 | 1,403 | 50.31% |
| NVDA241220P00092000 | 2024-06-27 1:53PM EDT | 2024-12-20 | 3.95 | 3.90 | 4.00 | -0.25 | -6.02% | 12 | 6,111 | 50.19% |
| NVDA250117P00092000 | 2024-06-27 12:27PM EDT | 2025-01-17 | 4.60 | 4.45 | 4.55 | -0.10 | -2.13% | 6 | 8,395 | 49.35% |
| NVDA250221P00092000 | 2024-06-24 3:48PM EDT | 2025-02-21 | 6.61 | 5.30 | 5.40 | 0.00 | - | 1 | 1,402 | 49.04% |
| NVDA250321P00092000 | 2024-06-27 1:01PM EDT | 2025-03-21 | 5.96 | 5.85 | 6.00 | +0.10 | +1.71% | 2 | 8,085 | 48.61% |
| NVDA250620P00092000 | 2024-06-27 1:48PM EDT | 2025-06-20 | 7.70 | 7.65 | 7.80 | +0.05 | +0.65% | 9 | 2,005 | 47.51% |
| NVDA250919P00092000 | 2024-06-26 3:50PM EDT | 2025-09-19 | 9.55 | 9.30 | 9.40 | 0.00 | - | 1 | 1,050 | 46.64% |
| NVDA251219P00092000 | 2024-06-20 9:56AM EDT | 2025-12-19 | 9.24 | 10.80 | 11.00 | 0.00 | - | 1 | 2,858 | 46.27% |
| NVDA260116P00092000 | 2024-06-21 12:26PM EDT | 2026-01-16 | 11.14 | 11.20 | 11.40 | 0.00 | - | 10 | 4,392 | 46.02% |
| NVDA260618P00092000 | 2024-06-12 2:58PM EDT | 2026-06-18 | 12.32 | 13.35 | 13.65 | 0.00 | - | - | 150 | 45.30% |
| NVDA261218P00092000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 15.70 | 15.60 | 15.85 | -0.50 | -3.09% | 9 | 1,173 | 44.31% |
© 2024 Yahoo. All rights reserved.