Singapore markets open in 7 hours 6 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,481.30 +3.40 (+0.06%) Dow
39,208.08 +80.28 (+0.21%) Nasdaq
17,861.24 +56.09 (+0.32%) Bitcoin USD
61,797.88 +703.11 (+1.15%) CMC Crypto 200
1,287.64 +21.49 (+1.70%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Strike:99.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00099000 | 2024-06-27 11:35AM EDT | 2024-06-28 | 24.15 | 25.70 | 25.95 | -0.65 | -2.62% | 11 | 418 | 155.47% |
| NVDA240705C00099000 | 2024-06-26 3:55PM EDT | 2024-07-05 | 27.10 | 25.75 | 25.95 | 0.00 | - | 2 | 342 | 75.88% |
| NVDA240712C00099000 | 2024-06-26 11:01AM EDT | 2024-07-12 | 25.40 | 25.95 | 26.40 | 0.00 | - | 1 | 94 | 72.07% |
| NVDA240719C00099000 | 2024-06-27 1:12PM EDT | 2024-07-19 | 26.50 | 26.40 | 26.65 | -0.70 | -2.57% | 1 | 4,825 | 68.85% |
| NVDA240726C00099000 | 2024-06-27 1:28PM EDT | 2024-07-26 | 26.46 | 26.75 | 26.95 | -1.84 | -6.50% | 60 | 157 | 66.06% |
| NVDA240802C00099000 | 2024-06-27 1:34PM EDT | 2024-08-02 | 26.82 | 27.05 | 27.35 | +1.27 | +4.97% | 10 | 22 | 64.43% |
| NVDA240816C00099000 | 2024-06-27 12:40PM EDT | 2024-08-16 | 27.60 | 27.70 | 27.90 | +1.15 | +4.35% | 25 | 6,914 | 61.30% |
| NVDA240920C00099000 | 2024-06-27 12:14PM EDT | 2024-09-20 | 29.25 | 29.95 | 30.15 | -0.65 | -2.17% | 20 | 5,827 | 62.65% |
| NVDA241018C00099000 | 2024-06-27 10:08AM EDT | 2024-10-18 | 31.10 | 31.20 | 31.45 | -1.45 | -4.45% | 2 | 1,243 | 61.15% |
| NVDA241115C00099000 | 2024-06-27 10:08AM EDT | 2024-11-15 | 32.35 | 32.55 | 32.70 | -0.90 | -2.71% | 30 | 10,076 | 60.66% |
| NVDA241220C00099000 | 2024-06-26 2:32PM EDT | 2024-12-20 | 33.54 | 34.05 | 34.40 | 0.00 | - | 28 | 8,454 | 60.58% |
| NVDA250117C00099000 | 2024-06-27 12:53PM EDT | 2025-01-17 | 35.15 | 35.30 | 35.50 | +0.55 | +1.59% | 5 | 7,089 | 60.45% |
| NVDA250221C00099000 | 2024-06-27 10:07AM EDT | 2025-02-21 | 36.70 | 36.70 | 37.05 | -2.40 | -6.14% | 1 | 1,898 | 60.63% |
| NVDA250620C00099000 | 2024-06-25 1:51PM EDT | 2025-06-20 | 41.35 | 40.95 | 41.20 | 0.00 | - | 11 | 3,130 | 60.42% |
| NVDA251219C00099000 | 2024-06-24 11:51AM EDT | 2025-12-19 | 43.48 | 46.45 | 46.85 | 0.00 | - | 10 | 580 | 60.82% |
| NVDA260116C00099000 | 2024-06-24 3:59PM EDT | 2026-01-16 | 42.75 | 47.20 | 47.45 | 0.00 | - | 11 | 2,377 | 60.68% |
| NVDA260618C00099000 | 2024-06-24 10:39AM EDT | 2026-06-18 | 49.02 | 50.75 | 51.25 | 0.00 | - | 21 | 171 | 60.53% |
| NVDA261218C00099000 | 2024-06-26 11:02AM EDT | 2026-12-18 | 54.42 | 54.85 | 55.45 | 0.00 | - | 6 | 1,145 | 60.86% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00099000 | 2024-06-27 1:34PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,540 | 4,678 | 120.31% |
| NVDA240705P00099000 | 2024-06-27 1:13PM EDT | 2024-07-05 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 30 | 1,466 | 64.84% |
| NVDA240712P00099000 | 2024-06-27 11:08AM EDT | 2024-07-12 | 0.15 | 0.12 | 0.14 | -0.05 | -25.00% | 5 | 739 | 56.74% |
| NVDA240719P00099000 | 2024-06-27 1:11PM EDT | 2024-07-19 | 0.28 | 0.27 | 0.29 | -0.07 | -20.00% | 92 | 7,790 | 54.30% |
| NVDA240726P00099000 | 2024-06-27 10:59AM EDT | 2024-07-26 | 0.51 | 0.44 | 0.46 | -0.04 | -7.27% | 4 | 752 | 52.44% |
| NVDA240802P00099000 | 2024-06-27 1:35PM EDT | 2024-08-02 | 0.64 | 0.62 | 0.66 | -0.18 | -21.95% | 36 | 139 | 51.22% |
| NVDA240816P00099000 | 2024-06-27 1:38PM EDT | 2024-08-16 | 1.08 | 1.07 | 1.10 | -0.12 | -10.00% | 30 | 3,552 | 50.07% |
| NVDA240920P00099000 | 2024-06-27 12:52PM EDT | 2024-09-20 | 2.81 | 2.77 | 2.81 | -0.29 | -9.35% | 80 | 3,994 | 52.44% |
| NVDA241018P00099000 | 2024-06-27 1:16PM EDT | 2024-10-18 | 3.65 | 3.55 | 3.65 | -0.15 | -3.95% | 42 | 1,261 | 50.34% |
| NVDA241115P00099000 | 2024-06-27 11:47AM EDT | 2024-11-15 | 4.80 | 4.45 | 4.50 | +0.30 | +6.67% | 1 | 2,625 | 49.58% |
| NVDA241220P00099000 | 2024-06-27 12:04PM EDT | 2024-12-20 | 5.95 | 5.65 | 5.75 | -0.37 | -5.85% | 84 | 2,182 | 49.67% |
| NVDA250117P00099000 | 2024-06-27 9:56AM EDT | 2025-01-17 | 6.55 | 6.30 | 6.40 | -0.10 | -1.50% | 40 | 3,756 | 48.62% |
| NVDA250221P00099000 | 2024-06-25 10:55AM EDT | 2025-02-21 | 7.60 | 7.25 | 7.40 | -0.70 | -8.43% | 1 | 353 | 48.35% |
| NVDA250620P00099000 | 2024-06-27 12:28PM EDT | 2025-06-20 | 10.10 | 9.95 | 10.10 | -0.40 | -3.81% | 5 | 1,552 | 46.81% |
| NVDA251219P00099000 | 2024-06-24 2:34PM EDT | 2025-12-19 | 15.54 | 13.40 | 13.60 | 0.00 | - | 67 | 763 | 45.57% |
| NVDA260116P00099000 | 2024-06-26 2:57PM EDT | 2026-01-16 | 14.20 | 13.85 | 14.00 | -0.35 | -2.41% | 4 | 1,279 | 45.25% |
| NVDA260618P00099000 | 2024-06-26 11:08AM EDT | 2026-06-18 | 16.74 | 16.15 | 16.40 | 0.00 | - | 1 | 1,024 | 44.51% |
| NVDA261218P00099000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 18.70 | 18.45 | 18.75 | -1.57 | -7.75% | 2 | 1,628 | 43.54% |
© 2024 Yahoo. All rights reserved.