Singapore markets open in 6 hours 25 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,470.42 -7.48 (-0.14%) Dow
39,046.82 -80.98 (-0.21%) Nasdaq
17,837.11 +31.96 (+0.18%) Bitcoin USD
61,738.58 +684.57 (+1.12%) CMC Crypto 200
1,286.21 +20.07 (+1.58%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:53.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00053000 | 2024-06-21 2:51PM EDT | 2024-06-28 | 73.43 | 71.25 | 71.90 | 0.00 | - | 10 | 30 | 538.28% |
| NVDA240705C00053000 | 2024-06-21 3:41PM EDT | 2024-07-05 | 73.49 | 71.50 | 72.00 | 0.00 | - | 30 | 33 | 203.91% |
| NVDA240712C00053000 | 2024-06-18 1:00PM EDT | 2024-07-12 | 82.30 | 71.50 | 71.90 | 0.00 | - | 1 | 21 | 190.23% |
| NVDA240719C00053000 | 2024-06-25 12:58PM EDT | 2024-07-19 | 71.00 | 71.55 | 71.90 | 0.00 | - | 5 | 1,395 | 106.25% |
| NVDA240816C00053000 | 2024-06-26 12:20PM EDT | 2024-08-16 | 71.83 | 71.80 | 72.20 | 0.00 | - | 7 | 846 | 113.77% |
| NVDA240920C00053000 | 2024-06-21 1:14PM EDT | 2024-09-20 | 75.65 | 72.10 | 72.55 | 0.00 | - | 60 | 5,593 | 99.98% |
| NVDA241018C00053000 | 2024-06-18 2:06PM EDT | 2024-10-18 | 83.90 | 72.40 | 72.85 | 0.00 | - | 1 | 290 | 93.99% |
| NVDA241115C00053000 | 2024-06-24 12:00PM EDT | 2024-11-15 | 69.45 | 72.65 | 73.50 | 0.00 | - | 4 | 735 | 91.99% |
| NVDA241220C00053000 | 2024-06-25 3:44PM EDT | 2024-12-20 | 75.01 | 73.10 | 73.60 | 0.00 | - | 17 | 2,981 | 86.08% |
| NVDA250117C00053000 | 2024-06-26 12:29PM EDT | 2025-01-17 | 74.10 | 73.35 | 73.90 | 0.00 | - | 6 | 0 | 83.13% |
| NVDA250221C00053000 | 2024-06-26 10:36AM EDT | 2025-02-21 | 75.50 | 74.05 | 74.60 | 0.00 | - | 1 | 133 | 83.51% |
| NVDA250620C00053000 | 2024-06-26 9:40AM EDT | 2025-06-20 | 78.13 | 74.90 | 75.85 | 0.00 | - | 10 | 1,091 | 75.44% |
| NVDA251219C00053000 | 2024-06-20 9:30AM EDT | 2025-12-19 | 92.35 | 76.90 | 78.65 | 0.00 | - | 1 | 3,874 | 72.90% |
| NVDA260116C00053000 | 2024-06-27 10:08AM EDT | 2026-01-16 | 78.10 | 77.85 | 78.35 | -1.25 | -1.58% | 2 | 1,081 | 72.49% |
| NVDA260618C00053000 | 2024-06-26 10:58AM EDT | 2026-06-18 | 80.40 | 78.80 | 80.90 | 0.00 | - | 1 | 1,406 | 70.79% |
| NVDA261218C00053000 | 2024-06-26 12:36PM EDT | 2026-12-18 | 82.10 | 81.35 | 82.10 | 0.00 | - | 1 | 1,142 | 69.12% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00053000 | 2024-06-05 10:16AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 260 | 362.50% |
| NVDA240705P00053000 | 2024-06-21 1:54PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 17 | 175.00% |
| NVDA240712P00053000 | 2024-06-26 3:29PM EDT | 2024-07-12 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 17 | 143.75% |
| NVDA240719P00053000 | 2024-06-27 9:30AM EDT | 2024-07-19 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 1 | 3,107 | 129.69% |
| NVDA240816P00053000 | 2024-06-25 3:50PM EDT | 2024-08-16 | 0.07 | 0.05 | 0.07 | 0.00 | - | 240 | 3,144 | 92.58% |
| NVDA240920P00053000 | 2024-06-26 3:08PM EDT | 2024-09-20 | 0.14 | 0.11 | 0.13 | 0.00 | - | 20 | 7,156 | 77.54% |
| NVDA241018P00053000 | 2024-06-26 2:33PM EDT | 2024-10-18 | 0.18 | 0.15 | 0.17 | 0.00 | - | 50 | 4,081 | 70.12% |
| NVDA241115P00053000 | 2024-06-24 10:51AM EDT | 2024-11-15 | 0.28 | 0.20 | 0.22 | 0.00 | - | 10 | 481 | 65.33% |
| NVDA241220P00053000 | 2024-06-13 10:00AM EDT | 2024-12-20 | 0.27 | 0.30 | 0.32 | 0.00 | - | 20 | 1,550 | 62.11% |
| NVDA250117P00053000 | 2024-06-25 11:18AM EDT | 2025-01-17 | 0.45 | 0.39 | 0.42 | 0.00 | - | 3 | 4,122 | 60.30% |
| NVDA250221P00053000 | 2024-06-17 9:48AM EDT | 2025-02-21 | 0.47 | 0.48 | 0.55 | 0.00 | - | 1 | 801 | 58.13% |
| NVDA250620P00053000 | 2024-06-20 1:34PM EDT | 2025-06-20 | 1.00 | 0.97 | 1.04 | 0.00 | - | 10 | 5,205 | 54.18% |
| NVDA251219P00053000 | 2024-06-24 9:30AM EDT | 2025-12-19 | 2.29 | 1.93 | 2.05 | 0.00 | - | 70 | 2,180 | 51.78% |
| NVDA260116P00053000 | 2024-06-25 11:07AM EDT | 2026-01-16 | 2.35 | 2.12 | 2.21 | 0.00 | - | 2 | 1,543 | 51.61% |
| NVDA260618P00053000 | 2024-06-17 10:29AM EDT | 2026-06-18 | 2.81 | 2.99 | 3.10 | 0.00 | - | 500 | 1,180 | 50.37% |
| NVDA261218P00053000 | 2024-06-26 12:28PM EDT | 2026-12-18 | 4.10 | 3.95 | 4.05 | 0.00 | - | 61 | 782 | 49.10% |
© 2024 Yahoo. All rights reserved.