Singapore markets open in 6 hours 35 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,470.74 -7.16 (-0.13%) Dow
39,066.33 -61.47 (-0.16%) Nasdaq
17,834.01 +28.85 (+0.16%) Bitcoin USD
61,775.01 +664.43 (+1.09%) CMC Crypto 200
1,287.09 +20.94 (+1.65%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:98.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00098000 | 2024-06-26 11:22AM EDT | 2024-06-28 | 25.91 | 26.60 | 26.75 | 0.00 | - | 81 | 774 | 183.20% |
| NVDA240705C00098000 | 2024-06-27 12:06PM EDT | 2024-07-05 | 26.18 | 26.75 | 26.95 | -2.67 | -9.25% | 12 | 360 | 96.48% |
| NVDA240712C00098000 | 2024-06-26 11:07AM EDT | 2024-07-12 | 26.10 | 26.85 | 27.30 | 0.00 | - | 2 | 113 | 79.88% |
| NVDA240719C00098000 | 2024-06-27 10:37AM EDT | 2024-07-19 | 27.40 | 27.10 | 27.35 | -1.60 | -5.52% | 4 | 6,218 | 70.22% |
| NVDA240726C00098000 | 2024-06-27 1:28PM EDT | 2024-07-26 | 27.40 | 27.20 | 27.65 | -1.70 | -5.84% | 60 | 48 | 65.23% |
| NVDA240816C00098000 | 2024-06-26 3:30PM EDT | 2024-08-16 | 28.50 | 28.35 | 28.65 | 0.00 | - | 19 | 6,309 | 62.59% |
| NVDA240920C00098000 | 2024-06-27 1:53PM EDT | 2024-09-20 | 30.90 | 30.60 | 30.80 | -1.85 | -5.65% | 35 | 14,236 | 63.57% |
| NVDA241018C00098000 | 2024-06-26 10:24AM EDT | 2024-10-18 | 31.95 | 31.80 | 31.95 | -2.10 | -6.17% | 1 | 1,178 | 61.55% |
| NVDA241115C00098000 | 2024-06-27 10:45AM EDT | 2024-11-15 | 33.00 | 33.05 | 33.25 | -1.82 | -5.23% | 11 | 3,742 | 61.01% |
| NVDA241220C00098000 | 2024-06-26 1:42PM EDT | 2024-12-20 | 34.65 | 34.85 | 35.20 | 0.00 | - | 29 | 3,828 | 62.06% |
| NVDA250117C00098000 | 2024-06-27 1:30PM EDT | 2025-01-17 | 35.88 | 35.80 | 35.95 | +0.65 | +1.85% | 1 | 5,038 | 60.72% |
| NVDA250221C00098000 | 2024-06-27 1:32PM EDT | 2025-02-21 | 37.31 | 37.20 | 37.40 | +0.41 | +1.11% | 240 | 900 | 60.77% |
| NVDA250321C00098000 | 2024-06-27 11:35AM EDT | 2025-03-21 | 37.35 | 38.35 | 38.50 | -1.55 | -3.98% | 16 | 4,885 | 60.95% |
| NVDA250620C00098000 | 2024-06-27 1:50PM EDT | 2025-06-20 | 41.65 | 41.40 | 41.70 | -0.35 | -0.83% | 5 | 1,116 | 60.80% |
| NVDA250919C00098000 | 2024-06-27 12:04PM EDT | 2025-09-19 | 43.80 | 44.20 | 44.70 | -3.25 | -6.91% | 1 | 1,007 | 61.00% |
| NVDA251219C00098000 | 2024-06-25 9:54AM EDT | 2025-12-19 | 45.25 | 46.90 | 47.20 | 0.00 | - | 1 | 861 | 61.10% |
| NVDA260116C00098000 | 2024-06-27 11:31AM EDT | 2026-01-16 | 46.60 | 47.60 | 47.90 | +1.72 | +3.83% | 30 | 2,566 | 61.01% |
| NVDA260618C00098000 | 2024-06-26 10:10AM EDT | 2026-06-18 | 52.18 | 51.25 | 51.75 | -2.09 | -3.85% | 3 | 692 | 61.02% |
| NVDA261218C00098000 | 2024-06-26 2:57PM EDT | 2026-12-18 | 54.50 | 55.20 | 55.90 | 0.00 | - | 7 | 569 | 61.21% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00098000 | 2024-06-27 12:35PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 423 | 3,825 | 112.50% |
| NVDA240705P00098000 | 2024-06-27 11:53AM EDT | 2024-07-05 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 373 | 1,735 | 66.80% |
| NVDA240712P00098000 | 2024-06-27 10:54AM EDT | 2024-07-12 | 0.13 | 0.12 | 0.13 | -0.06 | -31.58% | 5 | 427 | 58.01% |
| NVDA240719P00098000 | 2024-06-27 12:08PM EDT | 2024-07-19 | 0.28 | 0.25 | 0.26 | -0.02 | -6.67% | 47 | 6,789 | 54.88% |
| NVDA240726P00098000 | 2024-06-27 11:33AM EDT | 2024-07-26 | 0.48 | 0.39 | 0.41 | -0.10 | -17.24% | 13 | 342 | 52.59% |
| NVDA240802P00098000 | 2024-06-27 1:07PM EDT | 2024-08-02 | 0.56 | 0.58 | 0.61 | -0.25 | -30.86% | 24 | 243 | 51.73% |
| NVDA240816P00098000 | 2024-06-27 1:58PM EDT | 2024-08-16 | 0.99 | 1.00 | 1.01 | -0.07 | -6.60% | 101 | 4,969 | 50.32% |
| NVDA240920P00098000 | 2024-06-27 1:53PM EDT | 2024-09-20 | 2.62 | 2.62 | 2.68 | -0.23 | -8.07% | 42 | 9,957 | 52.69% |
| NVDA241018P00098000 | 2024-06-27 10:18AM EDT | 2024-10-18 | 3.40 | 3.40 | 3.45 | +0.15 | +4.62% | 1 | 1,030 | 50.48% |
| NVDA241115P00098000 | 2024-06-27 1:50PM EDT | 2024-11-15 | 4.22 | 4.25 | 4.35 | -0.38 | -8.26% | 2 | 1,159 | 49.94% |
| NVDA241220P00098000 | 2024-06-27 1:59PM EDT | 2024-12-20 | 5.49 | 5.45 | 5.55 | -0.46 | -7.73% | 64 | 30,790 | 49.89% |
| NVDA250117P00098000 | 2024-06-27 11:33AM EDT | 2025-01-17 | 6.39 | 6.10 | 6.20 | -0.11 | -1.69% | 14 | 2,085 | 48.87% |
| NVDA250221P00098000 | 2024-06-27 12:11PM EDT | 2025-02-21 | 7.20 | 7.05 | 7.10 | +0.15 | +2.13% | 1 | 406 | 48.29% |
| NVDA250321P00098000 | 2024-06-26 3:54PM EDT | 2025-03-21 | 7.75 | 7.65 | 7.75 | 0.00 | - | 1,014 | 2,687 | 47.80% |
| NVDA250620P00098000 | 2024-06-27 12:00PM EDT | 2025-06-20 | 10.00 | 9.70 | 9.80 | +0.20 | +2.04% | 4 | 990 | 46.88% |
| NVDA250919P00098000 | 2024-06-26 10:29AM EDT | 2025-09-19 | 11.79 | 11.40 | 11.55 | 0.00 | - | 1 | 517 | 46.03% |
| NVDA251219P00098000 | 2024-06-24 2:15PM EDT | 2025-12-19 | 15.00 | 13.10 | 13.25 | 0.00 | - | 49 | 552 | 45.62% |
| NVDA260116P00098000 | 2024-06-21 9:46AM EDT | 2026-01-16 | 13.70 | 13.50 | 13.65 | 0.00 | - | 300 | 1,030 | 45.31% |
| NVDA260618P00098000 | 2024-06-26 10:13AM EDT | 2026-06-18 | 15.55 | 15.80 | 16.05 | 0.00 | - | 22 | 291 | 44.62% |
| NVDA261218P00098000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 18.25 | 18.10 | 18.35 | -0.24 | -1.30% | 5 | 241 | 43.59% |
© 2024 Yahoo. All rights reserved.