Singapore markets open in 6 hours 30 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,468.01 -9.89 (-0.18%) Dow
39,037.33 -90.47 (-0.23%) Nasdaq
17,828.02 +22.86 (+0.13%) Bitcoin USD
61,767.06 +716.36 (+1.17%) CMC Crypto 200
1,287.25 +21.11 (+1.67%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Strike:52.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00052000 | 2024-06-27 9:32AM EDT | 2024-06-28 | 72.25 | 72.45 | 72.85 | +0.75 | +1.05% | 30 | 61 | 552.34% |
| NVDA240705C00052000 | 2024-06-12 10:05AM EDT | 2024-07-05 | 72.55 | 72.40 | 72.95 | 0.00 | - | - | 1 | 265.23% |
| NVDA240719C00052000 | 2024-06-26 2:08PM EDT | 2024-07-19 | 71.86 | 72.65 | 72.95 | 0.00 | - | 10 | 2,184 | 178.13% |
| NVDA240816C00052000 | 2024-06-20 3:04PM EDT | 2024-08-16 | 79.58 | 73.00 | 73.35 | 0.00 | - | 41 | 1,910 | 136.52% |
| NVDA240920C00052000 | 2024-06-26 3:14PM EDT | 2024-09-20 | 72.00 | 73.30 | 73.65 | 0.00 | - | 2 | 5,732 | 112.89% |
| NVDA241018C00052000 | 2024-06-27 10:09AM EDT | 2024-10-18 | 73.80 | 73.55 | 74.15 | +2.91 | +4.10% | 4 | 281 | 105.13% |
| NVDA241115C00052000 | 2024-06-27 10:09AM EDT | 2024-11-15 | 74.06 | 73.80 | 74.50 | -10.14 | -12.04% | 4 | 696 | 98.68% |
| NVDA241220C00052000 | 2024-06-27 11:17AM EDT | 2024-12-20 | 73.80 | 74.35 | 74.65 | -15.30 | -17.17% | 60 | 2,410 | 92.68% |
| NVDA250117C00052000 | 2024-06-24 11:40AM EDT | 2025-01-17 | 70.95 | 74.55 | 75.05 | 0.00 | - | 3 | 4,503 | 89.31% |
| NVDA250221C00052000 | 2024-06-26 3:56PM EDT | 2025-02-21 | 76.53 | 74.85 | 75.40 | 0.00 | - | 15 | 279 | 85.53% |
| NVDA250321C00052000 | 2024-06-26 11:02AM EDT | 2025-03-21 | 74.90 | 75.25 | 75.90 | 0.00 | - | 1 | 62 | 84.66% |
| NVDA250620C00052000 | 2024-06-27 9:38AM EDT | 2025-06-20 | 78.20 | 76.20 | 77.25 | +5.55 | +7.64% | 1 | 1,449 | 80.63% |
| NVDA250919C00052000 | 2024-06-11 1:29PM EDT | 2025-09-19 | 73.20 | 76.90 | 78.15 | 0.00 | - | - | 11 | 76.29% |
| NVDA251219C00052000 | 2024-06-17 2:51PM EDT | 2025-12-19 | 86.30 | 78.30 | 79.25 | 0.00 | - | 10 | 5,486 | 75.34% |
| NVDA260116C00052000 | 2024-06-20 10:28AM EDT | 2026-01-16 | 92.35 | 78.95 | 80.00 | 0.00 | - | 9 | 1,577 | 76.47% |
| NVDA260618C00052000 | 2024-06-21 10:29AM EDT | 2026-06-18 | 82.23 | 79.30 | 81.95 | 0.00 | - | 10 | 508 | 72.14% |
| NVDA261218C00052000 | 2024-06-27 10:04AM EDT | 2026-12-18 | 82.60 | 81.40 | 84.10 | -3.30 | -3.84% | 10 | 1,328 | 71.21% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00052000 | 2024-06-18 1:50PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 270 | 375.00% |
| NVDA240719P00052000 | 2024-06-26 3:21PM EDT | 2024-07-19 | 0.02 | 0.03 | 0.04 | 0.00 | - | 64 | 3,776 | 132.03% |
| NVDA240816P00052000 | 2024-06-25 12:26PM EDT | 2024-08-16 | 0.05 | 0.05 | 0.07 | 0.00 | - | 2 | 2,091 | 94.14% |
| NVDA240920P00052000 | 2024-06-24 2:47PM EDT | 2024-09-20 | 0.16 | 0.10 | 0.12 | 0.00 | - | 131 | 7,391 | 78.13% |
| NVDA241018P00052000 | 2024-06-14 11:10AM EDT | 2024-10-18 | 0.14 | 0.15 | 0.16 | 0.00 | - | 60 | 1,101 | 71.09% |
| NVDA241115P00052000 | 2024-06-27 1:57PM EDT | 2024-11-15 | 0.19 | 0.18 | 0.20 | -0.06 | -24.00% | 10 | 1,808 | 65.53% |
| NVDA241220P00052000 | 2024-06-27 11:18AM EDT | 2024-12-20 | 0.31 | 0.27 | 0.30 | -0.04 | -11.43% | 60 | 25,553 | 62.40% |
| NVDA250117P00052000 | 2024-06-27 12:36PM EDT | 2025-01-17 | 0.39 | 0.37 | 0.39 | -0.01 | -2.50% | 25 | 6,945 | 60.74% |
| NVDA250221P00052000 | 2024-06-20 12:29PM EDT | 2025-02-21 | 0.50 | 0.45 | 0.52 | 0.00 | - | 11 | 1,500 | 58.57% |
| NVDA250321P00052000 | 2024-06-26 10:29AM EDT | 2025-03-21 | 0.61 | 0.55 | 0.61 | 0.00 | - | 10 | 3,550 | 57.25% |
| NVDA250620P00052000 | 2024-06-24 11:42AM EDT | 2025-06-20 | 1.16 | 0.92 | 0.98 | 0.00 | - | 1 | 3,819 | 54.49% |
| NVDA250919P00052000 | 2024-06-26 12:26PM EDT | 2025-09-19 | 1.42 | 1.35 | 1.45 | 0.00 | - | 20 | 157 | 53.03% |
| NVDA251219P00052000 | 2024-06-25 9:34AM EDT | 2025-12-19 | 2.20 | 1.83 | 1.93 | 0.00 | - | 3 | 1,711 | 51.94% |
| NVDA260116P00052000 | 2024-06-18 11:33AM EDT | 2026-01-16 | 1.85 | 2.01 | 2.08 | 0.00 | - | 10 | 2,690 | 51.75% |
| NVDA260618P00052000 | 2024-06-27 9:43AM EDT | 2026-06-18 | 2.85 | 2.84 | 2.94 | +0.05 | +1.79% | 7 | 6,322 | 50.49% |
| NVDA261218P00052000 | 2024-06-25 1:09PM EDT | 2026-12-18 | 3.90 | 3.75 | 3.85 | 0.00 | - | 666 | 1,213 | 49.16% |
© 2024 Yahoo. All rights reserved.