Singapore markets open in 6 hours 52 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,474.84 -3.06 (-0.06%) Dow
39,129.28 +1.48 (+0.00%) Nasdaq
17,837.95 +32.79 (+0.18%) Bitcoin USD
61,686.86 +615.75 (+1.01%) CMC Crypto 200
1,287.91 +21.76 (+1.72%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Strike:51.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00051000 | 2024-06-13 9:59AM EDT | 2024-06-28 | 77.85 | 73.65 | 74.15 | 0.00 | - | 5 | 10 | 610.94% |
| NVDA240719C00051000 | 2024-06-24 1:35PM EDT | 2024-07-19 | 68.65 | 73.90 | 74.25 | 0.00 | - | 18 | 952 | 193.85% |
| NVDA240816C00051000 | 2024-06-25 10:16AM EDT | 2024-08-16 | 71.50 | 74.20 | 74.55 | 0.00 | - | 1 | 980 | 142.29% |
| NVDA240920C00051000 | 2024-06-26 10:29AM EDT | 2024-09-20 | 74.40 | 74.40 | 74.85 | 0.00 | - | 29 | 3,064 | 115.92% |
| NVDA241018C00051000 | 2024-06-17 3:51PM EDT | 2024-10-18 | 82.00 | 74.70 | 75.10 | 0.00 | - | 2 | 192 | 106.01% |
| NVDA241115C00051000 | 2024-06-13 11:34AM EDT | 2024-11-15 | 79.00 | 74.85 | 75.50 | 0.00 | - | 2 | 130 | 99.29% |
| NVDA241220C00051000 | 2024-06-20 10:40AM EDT | 2024-12-20 | 90.00 | 75.30 | 75.90 | 0.00 | - | 2 | 2,701 | 94.31% |
| NVDA250117C00051000 | 2024-06-26 11:19AM EDT | 2025-01-17 | 75.05 | 75.80 | 76.15 | 0.00 | - | 8 | 0 | 91.65% |
| NVDA250221C00051000 | 2024-06-13 11:54AM EDT | 2025-02-21 | 80.43 | 76.30 | 76.60 | 0.00 | - | 30 | 240 | 89.09% |
| NVDA250620C00051000 | 2024-06-13 1:42PM EDT | 2025-06-20 | 81.25 | 77.25 | 78.20 | 0.00 | - | 2 | 2,180 | 81.45% |
| NVDA251219C00051000 | 2024-06-26 9:37AM EDT | 2025-12-19 | 80.20 | 79.05 | 80.75 | 0.00 | - | 1 | 6,389 | 76.81% |
| NVDA260116C00051000 | 2024-06-24 3:05PM EDT | 2026-01-16 | 75.85 | 79.10 | 81.20 | 0.00 | - | 1 | 508 | 76.00% |
| NVDA260618C00051000 | 2024-06-14 10:32AM EDT | 2026-06-18 | 89.00 | 80.60 | 82.85 | 0.00 | - | 1 | 739 | 73.44% |
| NVDA261218C00051000 | 2024-06-27 1:08PM EDT | 2026-12-18 | 83.35 | 81.90 | 84.50 | -0.32 | -0.38% | 80 | 2,081 | 70.41% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00051000 | 2024-06-05 9:38AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 60 | 387.50% |
| NVDA240705P00051000 | 2024-06-27 1:15PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 362 | 181.25% |
| NVDA240719P00051000 | 2024-06-27 1:50PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 24 | 4,244 | 135.16% |
| NVDA240816P00051000 | 2024-06-26 11:13AM EDT | 2024-08-16 | 0.05 | 0.05 | 0.06 | 0.00 | - | 9 | 1,657 | 95.31% |
| NVDA240920P00051000 | 2024-06-26 9:30AM EDT | 2024-09-20 | 0.15 | 0.10 | 0.12 | 0.00 | - | 1 | 2,427 | 79.88% |
| NVDA241018P00051000 | 2024-06-24 11:06AM EDT | 2024-10-18 | 0.18 | 0.14 | 0.15 | 0.00 | - | 60 | 1,019 | 71.97% |
| NVDA241115P00051000 | 2024-06-26 9:32AM EDT | 2024-11-15 | 0.20 | 0.17 | 0.20 | 0.00 | - | 10 | 2,121 | 66.70% |
| NVDA241220P00051000 | 2024-06-25 3:40PM EDT | 2024-12-20 | 0.28 | 0.26 | 0.28 | 0.00 | - | 140 | 2,632 | 63.18% |
| NVDA250117P00051000 | 2024-06-24 10:15AM EDT | 2025-01-17 | 0.45 | 0.34 | 0.37 | 0.00 | - | 1 | 5,931 | 61.33% |
| NVDA250221P00051000 | 2024-06-25 12:14PM EDT | 2025-02-21 | 0.46 | 0.41 | 0.48 | 0.00 | - | 2 | 251 | 58.89% |
| NVDA250620P00051000 | 2024-06-25 12:19PM EDT | 2025-06-20 | 0.92 | 0.85 | 0.91 | 0.00 | - | 60 | 2,325 | 54.76% |
| NVDA251219P00051000 | 2024-06-24 10:46AM EDT | 2025-12-19 | 2.11 | 1.73 | 1.82 | 0.00 | - | 75 | 2,906 | 52.23% |
| NVDA260116P00051000 | 2024-06-21 1:11PM EDT | 2026-01-16 | 2.04 | 1.88 | 1.96 | 0.00 | - | 1 | 4,921 | 51.94% |
| NVDA260618P00051000 | 2024-06-26 3:48PM EDT | 2026-06-18 | 2.77 | 2.67 | 2.78 | 0.00 | - | 2 | 361 | 50.64% |
| NVDA261218P00051000 | 2024-06-25 1:04PM EDT | 2026-12-18 | 3.75 | 3.55 | 3.70 | 0.00 | - | 58 | 1,827 | 49.51% |
© 2024 Yahoo. All rights reserved.