Singapore markets open in 6 hours 38 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,470.78 -7.12 (-0.13%) Dow
39,071.69 -56.11 (-0.14%) Nasdaq
17,833.36 +28.20 (+0.16%) Bitcoin USD
61,748.97 +765.22 (+1.25%) CMC Crypto 200
1,286.02 +19.87 (+1.57%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Strike:94.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00094000 | 2024-06-26 3:53PM EDT | 2024-06-28 | 31.15 | 30.50 | 30.70 | 0.00 | - | 49 | 1,714 | 189.84% |
| NVDA240705C00094000 | 2024-06-26 11:15AM EDT | 2024-07-05 | 29.79 | 30.55 | 30.75 | 0.00 | - | 10 | 181 | 94.34% |
| NVDA240712C00094000 | 2024-06-25 10:11AM EDT | 2024-07-12 | 28.80 | 30.65 | 30.95 | 0.00 | - | 17 | 102 | 79.10% |
| NVDA240719C00094000 | 2024-06-27 11:07AM EDT | 2024-07-19 | 30.60 | 30.85 | 31.10 | -1.70 | -5.26% | 24 | 7,675 | 71.97% |
| NVDA240726C00094000 | 2024-06-27 11:02AM EDT | 2024-07-26 | 30.98 | 31.05 | 31.35 | +5.13 | +19.85% | 10 | 70 | 68.56% |
| NVDA240802C00094000 | 2024-06-27 11:28AM EDT | 2024-08-02 | 30.70 | 31.30 | 31.50 | +1.65 | +5.68% | 2 | 16 | 65.55% |
| NVDA240816C00094000 | 2024-06-27 1:39PM EDT | 2024-08-16 | 32.37 | 31.85 | 32.00 | +0.22 | +0.68% | 15 | 11,355 | 63.11% |
| NVDA240920C00094000 | 2024-06-27 10:03AM EDT | 2024-09-20 | 34.70 | 33.70 | 34.20 | +0.20 | +0.58% | 13 | 5,410 | 65.09% |
| NVDA241018C00094000 | 2024-06-27 10:42AM EDT | 2024-10-18 | 35.03 | 34.70 | 34.95 | +0.58 | +1.68% | 10 | 1,845 | 61.82% |
| NVDA241115C00094000 | 2024-06-27 10:40AM EDT | 2024-11-15 | 35.35 | 35.90 | 36.10 | -0.20 | -0.56% | 56 | 1,144 | 61.37% |
| NVDA241220C00094000 | 2024-06-27 12:17PM EDT | 2024-12-20 | 37.14 | 37.55 | 37.75 | -0.66 | -1.75% | 14 | 3,089 | 62.07% |
| NVDA250117C00094000 | 2024-06-27 1:35PM EDT | 2025-01-17 | 38.80 | 38.55 | 38.75 | -1.60 | -3.96% | 2 | 5,159 | 61.54% |
| NVDA250221C00094000 | 2024-06-27 10:39AM EDT | 2025-02-21 | 40.20 | 39.90 | 40.20 | +1.10 | +2.81% | 10 | 2,554 | 61.76% |
| NVDA250321C00094000 | 2024-06-27 1:48PM EDT | 2025-03-21 | 41.20 | 40.75 | 40.95 | -1.35 | -3.17% | 1 | 4,754 | 61.04% |
| NVDA250620C00094000 | 2024-06-27 1:15PM EDT | 2025-06-20 | 43.80 | 43.75 | 43.95 | +0.20 | +0.46% | 35 | 1,370 | 61.00% |
| NVDA250919C00094000 | 2024-06-27 10:41AM EDT | 2025-09-19 | 46.92 | 46.40 | 47.00 | +1.17 | +2.56% | 1 | 392 | 61.37% |
| NVDA251219C00094000 | 2024-06-24 10:43AM EDT | 2025-12-19 | 46.00 | 48.90 | 49.30 | 0.00 | - | 10 | 1,830 | 61.23% |
| NVDA260116C00094000 | 2024-06-24 11:15AM EDT | 2026-01-16 | 46.65 | 49.70 | 50.25 | 0.00 | - | 1 | 7,629 | 61.58% |
| NVDA260618C00094000 | 2024-06-27 1:40PM EDT | 2026-06-18 | 54.02 | 53.20 | 53.65 | +0.04 | +0.07% | 335 | 686 | 61.22% |
| NVDA261218C00094000 | 2024-06-27 11:14AM EDT | 2026-12-18 | 56.90 | 56.95 | 57.55 | -0.70 | -1.22% | 10 | 1,899 | 61.23% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00094000 | 2024-06-27 12:31PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 71 | 2,907 | 131.25% |
| NVDA240705P00094000 | 2024-06-27 11:55AM EDT | 2024-07-05 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 31 | 1,076 | 74.61% |
| NVDA240712P00094000 | 2024-06-27 1:50PM EDT | 2024-07-12 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 20 | 255 | 63.48% |
| NVDA240719P00094000 | 2024-06-27 12:07PM EDT | 2024-07-19 | 0.20 | 0.17 | 0.18 | -0.01 | -4.76% | 54 | 11,955 | 58.79% |
| NVDA240726P00094000 | 2024-06-27 1:32PM EDT | 2024-07-26 | 0.27 | 0.26 | 0.28 | -0.10 | -27.03% | 13 | 560 | 55.57% |
| NVDA240802P00094000 | 2024-06-27 11:42AM EDT | 2024-08-02 | 0.44 | 0.37 | 0.41 | -0.05 | -10.20% | 24 | 60 | 53.76% |
| NVDA240816P00094000 | 2024-06-27 1:52PM EDT | 2024-08-16 | 0.68 | 0.68 | 0.70 | -0.15 | -18.07% | 4 | 4,696 | 51.90% |
| NVDA240920P00094000 | 2024-06-27 1:17PM EDT | 2024-09-20 | 1.99 | 1.98 | 2.01 | -0.09 | -4.33% | 15 | 3,572 | 53.55% |
| NVDA241018P00094000 | 2024-06-27 11:13AM EDT | 2024-10-18 | 2.72 | 2.61 | 2.64 | -0.09 | -3.20% | 20 | 687 | 51.00% |
| NVDA241115P00094000 | 2024-06-27 11:21AM EDT | 2024-11-15 | 3.50 | 3.35 | 3.45 | +0.05 | +1.45% | 10 | 2,486 | 50.22% |
| NVDA241220P00094000 | 2024-06-26 11:20AM EDT | 2024-12-20 | 4.75 | 4.40 | 4.55 | 0.00 | - | 10 | 2,870 | 50.18% |
| NVDA250117P00094000 | 2024-06-27 12:00PM EDT | 2025-01-17 | 5.21 | 5.00 | 5.10 | -0.04 | -0.76% | 2 | 7,048 | 49.30% |
| NVDA250221P00094000 | 2024-06-26 9:34AM EDT | 2025-02-21 | 5.97 | 5.90 | 5.95 | 0.00 | - | 1 | 651 | 48.80% |
| NVDA250321P00094000 | 2024-06-27 1:36PM EDT | 2025-03-21 | 6.45 | 6.50 | 6.60 | -0.39 | -5.70% | 18 | 3,033 | 48.46% |
| NVDA250620P00094000 | 2024-06-27 2:01PM EDT | 2025-06-20 | 8.40 | 8.35 | 8.50 | +0.20 | +2.44% | 2 | 1,171 | 47.44% |
| NVDA250919P00094000 | 2024-06-26 10:29AM EDT | 2025-09-19 | 10.27 | 9.95 | 10.15 | 0.00 | - | 7 | 2,384 | 46.55% |
| NVDA251219P00094000 | 2024-06-26 12:10PM EDT | 2025-12-19 | 12.05 | 11.60 | 11.80 | 0.00 | - | 1 | 534 | 46.19% |
| NVDA260116P00094000 | 2024-06-26 10:29AM EDT | 2026-01-16 | 12.25 | 12.10 | 12.20 | 0.00 | - | 1 | 764 | 45.91% |
| NVDA260618P00094000 | 2024-06-26 10:52AM EDT | 2026-06-18 | 14.47 | 14.25 | 14.45 | 0.00 | - | 2 | 293 | 45.09% |
| NVDA261218P00094000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 16.55 | 16.45 | 16.70 | -1.55 | -8.56% | 24 | 610 | 44.10% |
© 2024 Yahoo. All rights reserved.