Singapore markets open in 6 hours 25 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,471.53 -6.37 (-0.12%) Dow
39,056.06 -71.74 (-0.18%) Nasdaq
17,841.17 +36.01 (+0.20%) Bitcoin USD
61,738.58 +684.57 (+1.12%) CMC Crypto 200
1,286.68 +20.54 (+1.62%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:96.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00096000 | 2024-06-27 11:29AM EDT | 2024-06-28 | 27.40 | 28.35 | 28.50 | -2.95 | -9.72% | 9 | 757 | 0.00% |
| NVDA240705C00096000 | 2024-06-27 10:57AM EDT | 2024-07-05 | 28.10 | 28.35 | 28.70 | +0.47 | +1.70% | 29 | 270 | 0.00% |
| NVDA240712C00096000 | 2024-06-27 9:33AM EDT | 2024-07-12 | 28.89 | 28.50 | 28.90 | -1.49 | -4.90% | 4 | 150 | 61.13% |
| NVDA240719C00096000 | 2024-06-27 9:54AM EDT | 2024-07-19 | 29.20 | 28.85 | 29.10 | +1.00 | +3.55% | 26 | 16,030 | 55.66% |
| NVDA240726C00096000 | 2024-06-27 11:29AM EDT | 2024-07-26 | 28.38 | 28.90 | 29.35 | -0.12 | -0.42% | 20 | 30 | 54.54% |
| NVDA240802C00096000 | 2024-06-27 10:08AM EDT | 2024-08-02 | 29.55 | 29.35 | 29.60 | -1.90 | -6.04% | 1 | 38 | 57.47% |
| NVDA240816C00096000 | 2024-06-27 10:32AM EDT | 2024-08-16 | 29.05 | 29.90 | 30.30 | -0.95 | -3.17% | 7 | 11,319 | 58.06% |
| NVDA240920C00096000 | 2024-06-27 11:44AM EDT | 2024-09-20 | 31.08 | 32.15 | 32.30 | -0.02 | -0.06% | 13 | 9,748 | 61.78% |
| NVDA241018C00096000 | 2024-06-26 10:01AM EDT | 2024-10-18 | 35.60 | 33.00 | 33.45 | 0.00 | - | 25 | 2,371 | 59.51% |
| NVDA241115C00096000 | 2024-06-27 10:05AM EDT | 2024-11-15 | 34.20 | 34.60 | 34.95 | -2.10 | -5.79% | 2 | 2,247 | 60.91% |
| NVDA241220C00096000 | 2024-06-24 3:52PM EDT | 2024-12-20 | 31.55 | 36.30 | 36.50 | 0.00 | - | 9 | 2,872 | 61.30% |
| NVDA250117C00096000 | 2024-06-26 3:29PM EDT | 2025-01-17 | 37.35 | 37.00 | 37.20 | 0.00 | - | 5 | 5,295 | 59.58% |
| NVDA250221C00096000 | 2024-06-25 10:51AM EDT | 2025-02-21 | 36.80 | 38.65 | 38.85 | 0.00 | - | 35 | 949 | 60.67% |
| NVDA250321C00096000 | 2024-06-26 10:34AM EDT | 2025-03-21 | 40.60 | 39.35 | 39.60 | 0.00 | - | 1 | 3,222 | 59.70% |
| NVDA250620C00096000 | 2024-06-25 1:38PM EDT | 2025-06-20 | 42.85 | 42.40 | 42.70 | 0.00 | - | 25 | 1,722 | 59.85% |
| NVDA250919C00096000 | 2024-06-26 12:45PM EDT | 2025-09-19 | 45.25 | 45.15 | 45.60 | 0.00 | - | 1 | 581 | 60.13% |
| NVDA251219C00096000 | 2024-06-26 2:26PM EDT | 2025-12-19 | 47.68 | 47.70 | 48.20 | 0.00 | - | 6 | 1,483 | 60.36% |
| NVDA260116C00096000 | 2024-06-24 3:12PM EDT | 2026-01-16 | 45.90 | 48.40 | 48.75 | 0.00 | - | 2 | 2,329 | 60.16% |
| NVDA260618C00096000 | 2024-06-26 3:38PM EDT | 2026-06-18 | 52.75 | 52.20 | 52.65 | 0.00 | - | 3 | 10,918 | 60.58% |
| NVDA261218C00096000 | 2024-06-27 9:34AM EDT | 2026-12-18 | 57.00 | 56.10 | 56.50 | -0.50 | -0.87% | 1 | 911 | 60.61% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00096000 | 2024-06-27 11:59AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 3,199 | 121.88% |
| NVDA240705P00096000 | 2024-06-27 1:17PM EDT | 2024-07-05 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 146 | 1,172 | 70.31% |
| NVDA240712P00096000 | 2024-06-27 12:56PM EDT | 2024-07-12 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 35 | 359 | 61.23% |
| NVDA240719P00096000 | 2024-06-27 1:24PM EDT | 2024-07-19 | 0.22 | 0.21 | 0.21 | -0.06 | -21.43% | 115 | 8,868 | 57.23% |
| NVDA240726P00096000 | 2024-06-27 11:49AM EDT | 2024-07-26 | 0.38 | 0.32 | 0.34 | -0.10 | -20.83% | 31 | 294 | 54.54% |
| NVDA240802P00096000 | 2024-06-27 1:53PM EDT | 2024-08-02 | 0.46 | 0.46 | 0.49 | -0.06 | -11.54% | 71 | 10,617 | 52.98% |
| NVDA240816P00096000 | 2024-06-27 1:42PM EDT | 2024-08-16 | 0.82 | 0.83 | 0.85 | -0.16 | -16.33% | 155 | 3,374 | 51.56% |
| NVDA240920P00096000 | 2024-06-27 11:29AM EDT | 2024-09-20 | 2.51 | 2.29 | 2.34 | -0.11 | -4.20% | 945 | 4,766 | 53.54% |
| NVDA241018P00096000 | 2024-06-27 1:16PM EDT | 2024-10-18 | 2.95 | 2.99 | 3.05 | -0.33 | -10.06% | 13 | 2,771 | 51.14% |
| NVDA241115P00096000 | 2024-06-26 11:51AM EDT | 2024-11-15 | 4.18 | 3.75 | 3.85 | 0.00 | - | 1 | 2,142 | 50.07% |
| NVDA241220P00096000 | 2024-06-27 12:34PM EDT | 2024-12-20 | 4.95 | 4.90 | 5.05 | -0.28 | -5.35% | 32 | 3,572 | 50.22% |
| NVDA250117P00096000 | 2024-06-27 1:52PM EDT | 2025-01-17 | 5.49 | 5.50 | 5.60 | -0.48 | -8.04% | 34 | 9,362 | 49.20% |
| NVDA250221P00096000 | 2024-06-20 2:30PM EDT | 2025-02-21 | 5.55 | 6.40 | 6.50 | 0.00 | - | 2 | 280 | 48.76% |
| NVDA250321P00096000 | 2024-06-26 10:19AM EDT | 2025-03-21 | 6.80 | 7.05 | 7.15 | 0.00 | - | 2 | 5,608 | 48.32% |
| NVDA250620P00096000 | 2024-06-27 11:29AM EDT | 2025-06-20 | 9.25 | 8.95 | 9.10 | +0.38 | +4.28% | 2 | 2,717 | 47.27% |
| NVDA250919P00096000 | 2024-06-26 2:14PM EDT | 2025-09-19 | 11.10 | 10.70 | 10.90 | 0.00 | - | 12 | 987 | 46.63% |
| NVDA251219P00096000 | 2024-06-26 1:41PM EDT | 2025-12-19 | 12.75 | 12.30 | 12.50 | 0.00 | - | 1 | 1,055 | 46.05% |
| NVDA260116P00096000 | 2024-06-25 11:57AM EDT | 2026-01-16 | 13.10 | 12.80 | 12.95 | 0.00 | - | 1 | 625 | 45.85% |
| NVDA260618P00096000 | 2024-06-20 10:48AM EDT | 2026-06-18 | 13.56 | 14.95 | 15.30 | 0.00 | - | 1 | 131 | 45.11% |
| NVDA261218P00096000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 17.40 | 17.30 | 17.55 | +2.30 | +15.23% | 4 | 473 | 44.04% |
© 2024 Yahoo. All rights reserved.