Singapore markets open in 6 hours 53 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,475.39 -2.51 (-0.05%) Dow
39,131.02 +3.22 (+0.01%) Nasdaq
17,836.09 +30.94 (+0.17%) Bitcoin USD
61,707.47 +615.62 (+1.01%) CMC Crypto 200
1,288.41 +22.27 (+1.76%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Strike:54.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00054000 | 2024-06-27 11:36AM EDT | 2024-06-28 | 69.00 | 70.65 | 71.15 | -3.70 | -5.09% | 2 | 21 | 550.00% |
| NVDA240705C00054000 | 2024-06-24 3:59PM EDT | 2024-07-05 | 64.47 | 70.60 | 71.25 | 0.00 | - | 3 | 80 | 263.28% |
| NVDA240712C00054000 | 2024-06-20 10:26AM EDT | 2024-07-12 | 84.30 | 70.65 | 71.35 | 0.00 | - | - | 8 | 205.47% |
| NVDA240719C00054000 | 2024-06-26 2:36PM EDT | 2024-07-19 | 69.80 | 70.90 | 71.25 | 0.00 | - | 9 | 2,196 | 177.15% |
| NVDA240816C00054000 | 2024-06-24 10:10AM EDT | 2024-08-16 | 70.27 | 71.30 | 71.55 | 0.00 | - | 5 | 2,051 | 133.15% |
| NVDA240920C00054000 | 2024-06-25 1:14PM EDT | 2024-09-20 | 71.10 | 71.55 | 71.90 | 0.00 | - | 2 | 11,604 | 109.81% |
| NVDA241018C00054000 | 2024-06-06 2:58PM EDT | 2024-10-18 | 67.28 | 71.80 | 72.30 | 0.00 | - | - | 190 | 101.27% |
| NVDA241115C00054000 | 2024-06-24 2:17PM EDT | 2024-11-15 | 66.45 | 72.10 | 72.60 | 0.00 | - | 51 | 365 | 95.07% |
| NVDA241220C00054000 | 2024-06-13 11:35AM EDT | 2024-12-20 | 76.40 | 72.60 | 73.05 | 0.00 | - | 2 | 2,501 | 90.70% |
| NVDA250117C00054000 | 2024-06-24 9:50AM EDT | 2025-01-17 | 70.30 | 73.05 | 73.40 | 0.00 | - | 10 | 7,112 | 88.26% |
| NVDA250221C00054000 | 2024-06-25 9:49AM EDT | 2025-02-21 | 70.70 | 73.50 | 73.95 | 0.00 | - | 2 | 69 | 85.83% |
| NVDA250321C00054000 | 2024-06-25 12:06PM EDT | 2025-03-21 | 74.33 | 73.80 | 74.10 | 0.00 | - | 2 | 400 | 82.95% |
| NVDA250620C00054000 | 2024-06-21 10:33AM EDT | 2025-06-20 | 76.20 | 74.25 | 75.20 | 0.00 | - | 3 | 1,395 | 76.55% |
| NVDA250919C00054000 | 2024-06-24 10:21AM EDT | 2025-09-19 | 73.85 | 74.95 | 78.35 | 0.00 | - | 1 | 47 | 78.15% |
| NVDA251219C00054000 | 2024-06-18 3:55PM EDT | 2025-12-19 | 88.01 | 76.30 | 78.20 | 0.00 | - | 11 | 2,136 | 73.87% |
| NVDA260116C00054000 | 2024-06-05 11:28AM EDT | 2026-01-16 | 72.46 | 77.50 | 78.30 | 0.00 | - | - | 760 | 74.71% |
| NVDA260618C00054000 | 2024-06-26 1:05PM EDT | 2026-06-18 | 78.50 | 78.45 | 80.65 | 0.00 | - | 8 | 239 | 72.16% |
| NVDA261218C00054000 | 2024-06-26 10:49AM EDT | 2026-12-18 | 81.72 | 81.00 | 81.80 | 0.00 | - | 40 | 719 | 70.09% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00054000 | 2024-06-07 12:50PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 80 | 362.50% |
| NVDA240705P00054000 | 2024-06-06 1:12PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 150 | 168.75% |
| NVDA240712P00054000 | 2024-06-27 10:45AM EDT | 2024-07-12 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 35 | 140.63% |
| NVDA240719P00054000 | 2024-06-26 1:41PM EDT | 2024-07-19 | 0.01 | 0.03 | 0.05 | 0.00 | - | 1 | 8,225 | 128.91% |
| NVDA240816P00054000 | 2024-06-27 9:48AM EDT | 2024-08-16 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 3 | 2,011 | 92.19% |
| NVDA240920P00054000 | 2024-06-24 3:00PM EDT | 2024-09-20 | 0.17 | 0.11 | 0.14 | 0.00 | - | 201 | 8,134 | 76.37% |
| NVDA241018P00054000 | 2024-06-24 10:44AM EDT | 2024-10-18 | 0.24 | 0.15 | 0.18 | 0.00 | - | 1 | 293 | 68.95% |
| NVDA241115P00054000 | 2024-06-20 11:36AM EDT | 2024-11-15 | 0.22 | 0.21 | 0.24 | 0.00 | - | 75 | 1,431 | 64.65% |
| NVDA241220P00054000 | 2024-06-21 11:07AM EDT | 2024-12-20 | 0.42 | 0.32 | 0.35 | 0.00 | - | 1 | 2,152 | 61.62% |
| NVDA250117P00054000 | 2024-06-25 11:56AM EDT | 2025-01-17 | 0.46 | 0.41 | 0.44 | 0.00 | - | 120 | 6,192 | 59.57% |
| NVDA250221P00054000 | 2024-06-18 10:31AM EDT | 2025-02-21 | 0.49 | 0.52 | 0.59 | 0.00 | - | 10 | 350 | 57.74% |
| NVDA250321P00054000 | 2024-06-27 10:50AM EDT | 2025-03-21 | 0.67 | 0.63 | 0.69 | -0.12 | -15.19% | 20 | 5,163 | 56.45% |
| NVDA250620P00054000 | 2024-06-20 1:30PM EDT | 2025-06-20 | 1.15 | 1.05 | 1.10 | 0.00 | - | 20 | 771 | 53.88% |
| NVDA250919P00054000 | 2024-06-25 1:29PM EDT | 2025-09-19 | 1.65 | 1.49 | 1.61 | 0.00 | - | 6 | 1,726 | 52.32% |
| NVDA251219P00054000 | 2024-06-18 10:56AM EDT | 2025-12-19 | 1.91 | 2.05 | 2.15 | 0.00 | - | 70 | 6,905 | 51.49% |
| NVDA260116P00054000 | 2024-06-21 3:50PM EDT | 2026-01-16 | 2.45 | 2.23 | 2.31 | 0.00 | - | 2 | 1,785 | 51.26% |
| NVDA260618P00054000 | 2024-06-27 12:26PM EDT | 2026-06-18 | 3.24 | 3.10 | 3.25 | +0.25 | +8.36% | 1 | 420 | 50.02% |
| NVDA261218P00054000 | 2024-06-25 12:09PM EDT | 2026-12-18 | 4.30 | 4.10 | 4.25 | 0.00 | - | 228 | 2,638 | 48.94% |
© 2024 Yahoo. All rights reserved.