Singapore markets open in 7 hours 7 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,481.41 +3.51 (+0.06%) Dow
39,206.33 +78.53 (+0.20%) Nasdaq
17,862.96 +57.81 (+0.32%) Bitcoin USD
61,801.00 +740.58 (+1.21%) CMC Crypto 200
1,287.87 +21.73 (+1.72%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:53PM EDT. Market open.
Strike:56.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00056000 | 2024-06-27 12:25PM EDT | 2024-06-28 | 67.85 | 68.60 | 69.10 | -1.33 | -1.92% | 30 | 78 | 439.06% |
| NVDA240719C00056000 | 2024-06-24 3:59PM EDT | 2024-07-19 | 62.47 | 68.75 | 69.05 | 0.00 | - | 10 | 1,060 | 139.45% |
| NVDA240816C00056000 | 2024-06-27 10:13AM EDT | 2024-08-16 | 69.83 | 69.20 | 69.55 | +3.08 | +4.61% | 2 | 1,539 | 121.58% |
| NVDA240920C00056000 | 2024-06-25 11:19AM EDT | 2024-09-20 | 69.15 | 69.40 | 69.85 | 0.00 | - | 1 | 2,868 | 100.39% |
| NVDA241018C00056000 | 2024-06-24 11:56AM EDT | 2024-10-18 | 65.70 | 69.70 | 70.35 | 0.00 | - | 4 | 403 | 94.85% |
| NVDA241115C00056000 | 2024-06-26 10:22AM EDT | 2024-11-15 | 73.05 | 70.40 | 70.60 | 0.00 | - | 7 | 575 | 91.80% |
| NVDA241220C00056000 | 2024-06-21 10:56AM EDT | 2024-12-20 | 72.52 | 70.50 | 70.95 | 0.00 | - | 40 | 2,288 | 84.84% |
| NVDA250117C00056000 | 2024-06-27 11:22AM EDT | 2025-01-17 | 70.37 | 70.95 | 71.30 | +0.46 | +0.66% | 90 | 7,120 | 82.84% |
| NVDA250221C00056000 | 2024-06-21 2:22PM EDT | 2025-02-21 | 73.63 | 71.25 | 71.75 | 0.00 | - | 20 | 330 | 79.81% |
| NVDA250321C00056000 | 2024-06-26 10:57AM EDT | 2025-03-21 | 72.23 | 71.95 | 72.25 | 0.00 | - | 1 | 191 | 80.09% |
| NVDA250620C00056000 | 2024-06-18 3:27PM EDT | 2025-06-20 | 83.49 | 72.50 | 73.25 | 0.00 | - | 2 | 5,173 | 73.91% |
| NVDA250919C00056000 | 2024-06-26 10:38AM EDT | 2025-09-19 | 75.67 | 72.80 | 75.55 | 0.00 | - | 30 | 32 | 72.52% |
| NVDA251219C00056000 | 2024-06-24 9:52AM EDT | 2025-12-19 | 73.57 | 74.55 | 76.90 | 0.00 | - | 1 | 820 | 72.69% |
| NVDA260116C00056000 | 2024-06-18 10:37AM EDT | 2026-01-16 | 84.31 | 75.35 | 77.00 | 0.00 | - | 2 | 3,512 | 72.66% |
| NVDA260618C00056000 | 2024-06-25 10:11AM EDT | 2026-06-18 | 75.90 | 77.45 | 78.10 | 0.00 | - | 4 | 466 | 69.96% |
| NVDA261218C00056000 | 2024-06-17 3:29PM EDT | 2026-12-18 | 87.44 | 79.65 | 80.45 | 0.00 | - | 12 | 961 | 69.18% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00056000 | 2024-06-12 1:18PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 350 | 350.00% |
| NVDA240705P00056000 | 2024-06-24 10:18AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 43 | 162.50% |
| NVDA240712P00056000 | 2024-06-26 2:57PM EDT | 2024-07-12 | 0.01 | 0.01 | 0.02 | 0.00 | - | 210 | 598 | 134.38% |
| NVDA240719P00056000 | 2024-06-26 1:41PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 3,782 | 123.44% |
| NVDA240816P00056000 | 2024-06-26 3:33PM EDT | 2024-08-16 | 0.09 | 0.06 | 0.08 | 0.00 | - | 1 | 3,933 | 88.67% |
| NVDA240920P00056000 | 2024-06-25 9:42AM EDT | 2024-09-20 | 0.19 | 0.13 | 0.16 | 0.00 | - | 21 | 2,842 | 74.90% |
| NVDA241018P00056000 | 2024-06-14 3:13PM EDT | 2024-10-18 | 0.20 | 0.19 | 0.20 | 0.00 | - | 8 | 4,251 | 67.87% |
| NVDA241115P00056000 | 2024-06-21 10:40AM EDT | 2024-11-15 | 0.33 | 0.24 | 0.27 | 0.00 | - | 1 | 1,371 | 63.28% |
| NVDA241220P00056000 | 2024-06-27 12:50PM EDT | 2024-12-20 | 0.38 | 0.36 | 0.39 | -0.08 | -17.39% | 1 | 3,537 | 60.35% |
| NVDA250117P00056000 | 2024-06-26 11:11AM EDT | 2025-01-17 | 0.57 | 0.47 | 0.50 | 0.00 | - | 2 | 4,615 | 58.64% |
| NVDA250221P00056000 | 2024-06-26 2:21PM EDT | 2025-02-21 | 0.71 | 0.60 | 0.66 | 0.00 | - | 2 | 667 | 56.89% |
| NVDA250321P00056000 | 2024-06-26 10:29AM EDT | 2025-03-21 | 0.84 | 0.72 | 0.77 | 0.00 | - | 10 | 3,970 | 55.62% |
| NVDA250620P00056000 | 2024-06-24 10:03AM EDT | 2025-06-20 | 1.41 | 1.19 | 1.25 | 0.00 | - | 35 | 6,135 | 53.32% |
| NVDA250919P00056000 | 2024-06-24 3:10PM EDT | 2025-09-19 | 2.07 | 1.68 | 1.81 | 0.00 | - | 1 | 1,821 | 51.86% |
| NVDA251219P00056000 | 2024-06-24 10:44AM EDT | 2025-12-19 | 2.80 | 2.30 | 2.40 | 0.00 | - | 60 | 10,756 | 51.11% |
| NVDA260116P00056000 | 2024-06-26 3:54PM EDT | 2026-01-16 | 2.60 | 2.50 | 2.57 | 0.00 | - | 4 | 1,338 | 50.89% |
| NVDA260618P00056000 | 2024-06-27 9:39AM EDT | 2026-06-18 | 3.50 | 3.45 | 3.60 | +0.25 | +7.69% | 2 | 205 | 50.10% |
| NVDA261218P00056000 | 2024-06-27 11:00AM EDT | 2026-12-18 | 4.63 | 4.50 | 4.65 | -0.12 | -2.53% | 1 | 1,501 | 48.63% |
© 2024 Yahoo. All rights reserved.