Singapore markets open in 7 hours 18 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,484.72 +6.82 (+0.12%) Dow
39,235.53 +107.73 (+0.28%) Nasdaq
17,870.32 +65.16 (+0.37%) Bitcoin USD
61,771.41 +684.33 (+1.12%) CMC Crypto 200
1,289.21 +23.07 (+1.82%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
Strike:97.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00097000 | 2024-06-26 11:14AM EDT | 2024-06-28 | 26.41 | 27.35 | 27.45 | 0.00 | - | 5 | 599 | 0.00% |
| NVDA240705C00097000 | 2024-06-27 10:26AM EDT | 2024-07-05 | 27.80 | 27.35 | 27.65 | +1.50 | +5.70% | 8 | 158 | 0.00% |
| NVDA240712C00097000 | 2024-06-27 10:57AM EDT | 2024-07-12 | 27.22 | 27.55 | 27.90 | -1.03 | -3.65% | 7 | 78 | 58.59% |
| NVDA240719C00097000 | 2024-06-27 9:39AM EDT | 2024-07-19 | 29.85 | 27.85 | 28.15 | +3.00 | +11.17% | 96 | 2,074 | 54.79% |
| NVDA240726C00097000 | 2024-06-25 1:27PM EDT | 2024-07-26 | 28.35 | 28.15 | 28.55 | 0.00 | - | 3 | 74 | 58.84% |
| NVDA240802C00097000 | 2024-06-25 2:56PM EDT | 2024-08-02 | 29.35 | 28.40 | 28.60 | 0.00 | - | 46 | 47 | 56.06% |
| NVDA240816C00097000 | 2024-06-27 10:22AM EDT | 2024-08-16 | 28.15 | 29.00 | 29.20 | -0.30 | -1.05% | 88 | 3,357 | 56.27% |
| NVDA240920C00097000 | 2024-06-27 12:01PM EDT | 2024-09-20 | 30.45 | 31.15 | 31.35 | -2.55 | -7.73% | 73 | 11,201 | 60.29% |
| NVDA241018C00097000 | 2024-06-26 3:59PM EDT | 2024-10-18 | 34.40 | 32.25 | 32.45 | 0.00 | - | 10 | 1,286 | 58.68% |
| NVDA241115C00097000 | 2024-06-27 10:35AM EDT | 2024-11-15 | 33.75 | 33.55 | 33.75 | -2.61 | -7.18% | 17 | 2,081 | 58.85% |
| NVDA241220C00097000 | 2024-06-26 9:32AM EDT | 2024-12-20 | 37.70 | 35.20 | 35.45 | 0.00 | - | 1 | 2,750 | 59.59% |
| NVDA250117C00097000 | 2024-06-27 10:08AM EDT | 2025-01-17 | 36.35 | 36.20 | 36.40 | -2.65 | -6.79% | 28 | 5,111 | 58.97% |
| NVDA250221C00097000 | 2024-06-27 12:47PM EDT | 2025-02-21 | 37.90 | 37.65 | 37.95 | -0.30 | -0.79% | 4 | 1,772 | 59.53% |
| NVDA250620C00097000 | 2024-06-26 1:32PM EDT | 2025-06-20 | 41.74 | 41.70 | 41.95 | 0.00 | - | 3 | 1,108 | 59.38% |
| NVDA251219C00097000 | 2024-06-25 11:10AM EDT | 2025-12-19 | 47.00 | 47.10 | 47.45 | 0.00 | - | 1 | 811 | 59.97% |
| NVDA260116C00097000 | 2024-06-27 9:30AM EDT | 2026-01-16 | 48.05 | 47.90 | 48.20 | +2.43 | +5.33% | 1 | 772 | 60.08% |
| NVDA260618C00097000 | 2024-06-26 10:08AM EDT | 2026-06-18 | 55.25 | 51.50 | 51.95 | 0.00 | - | 9 | 1,382 | 60.11% |
| NVDA261218C00097000 | 2024-06-26 3:08PM EDT | 2026-12-18 | 55.20 | 55.50 | 55.95 | 0.00 | - | 180 | 4,305 | 60.35% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00097000 | 2024-06-27 12:35PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 155 | 5,061 | 118.75% |
| NVDA240705P00097000 | 2024-06-27 12:52PM EDT | 2024-07-05 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 73 | 4,457 | 67.97% |
| NVDA240712P00097000 | 2024-06-27 12:25PM EDT | 2024-07-12 | 0.13 | 0.10 | 0.12 | -0.06 | -31.58% | 23 | 1,369 | 59.57% |
| NVDA240719P00097000 | 2024-06-27 12:35PM EDT | 2024-07-19 | 0.25 | 0.23 | 0.25 | -0.11 | -30.56% | 58 | 8,514 | 56.69% |
| NVDA240726P00097000 | 2024-06-27 11:12AM EDT | 2024-07-26 | 0.40 | 0.35 | 0.38 | -0.04 | -9.09% | 60 | 158 | 53.86% |
| NVDA240802P00097000 | 2024-06-27 1:25PM EDT | 2024-08-02 | 0.53 | 0.52 | 0.55 | -0.18 | -25.35% | 52 | 142 | 52.64% |
| NVDA240816P00097000 | 2024-06-27 1:16PM EDT | 2024-08-16 | 0.92 | 0.92 | 0.93 | -0.14 | -13.21% | 330 | 2,399 | 51.25% |
| NVDA240920P00097000 | 2024-06-27 1:17PM EDT | 2024-09-20 | 2.47 | 2.45 | 2.49 | -0.33 | -11.79% | 107 | 4,475 | 53.25% |
| NVDA241018P00097000 | 2024-06-27 10:48AM EDT | 2024-10-18 | 3.30 | 3.15 | 3.25 | -0.30 | -8.33% | 92 | 1,799 | 50.87% |
| NVDA241115P00097000 | 2024-06-27 10:47AM EDT | 2024-11-15 | 4.15 | 4.00 | 4.10 | -0.07 | -1.66% | 58 | 4,413 | 50.07% |
| NVDA241220P00097000 | 2024-06-27 10:48AM EDT | 2024-12-20 | 5.29 | 5.15 | 5.25 | +0.18 | +3.52% | 12 | 3,435 | 50.17% |
| NVDA250117P00097000 | 2024-06-27 1:24PM EDT | 2025-01-17 | 5.80 | 5.75 | 5.85 | -0.25 | -4.07% | 50 | 5,157 | 48.99% |
| NVDA250221P00097000 | 2024-06-27 11:18AM EDT | 2025-02-21 | 6.95 | 6.70 | 6.80 | -1.21 | -14.83% | 14 | 286 | 48.67% |
| NVDA250620P00097000 | 2024-06-27 12:31PM EDT | 2025-06-20 | 9.45 | 9.30 | 9.40 | -0.45 | -4.55% | 2,026 | 1,436 | 47.06% |
| NVDA251219P00097000 | 2024-06-26 11:15AM EDT | 2025-12-19 | 13.20 | 12.70 | 12.90 | 0.00 | - | 10 | 367 | 45.98% |
| NVDA260116P00097000 | 2024-06-24 1:22PM EDT | 2026-01-16 | 14.88 | 13.10 | 13.35 | 0.00 | - | 5 | 924 | 45.78% |
| NVDA260618P00097000 | 2024-06-18 12:10PM EDT | 2026-06-18 | 15.62 | 15.35 | 15.65 | +1.85 | +13.43% | 1 | 208 | 44.90% |
| NVDA261218P00097000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 17.85 | 17.75 | 18.00 | -0.10 | -0.56% | 6 | 584 | 43.98% |
© 2024 Yahoo. All rights reserved.