Singapore markets open in 6 hours 48 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,473.92 -3.98 (-0.07%) Dow
39,106.96 -20.84 (-0.05%) Nasdaq
17,837.32 +32.16 (+0.18%) Bitcoin USD
61,782.22 +719.45 (+1.18%) CMC Crypto 200
1,288.01 +21.86 (+1.73%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:57.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00057000 | 2024-06-26 11:19AM EDT | 2024-06-28 | 66.90 | 67.55 | 68.05 | 0.00 | - | 1 | 24 | 495.31% |
| NVDA240705C00057000 | 2024-06-21 1:06PM EDT | 2024-07-05 | 70.75 | 67.60 | 68.15 | 0.00 | - | 280 | 280 | 246.09% |
| NVDA240712C00057000 | 2024-06-21 3:37PM EDT | 2024-07-12 | 70.02 | 67.70 | 68.35 | 0.00 | - | 10 | 10 | 199.02% |
| NVDA240719C00057000 | 2024-06-25 9:30AM EDT | 2024-07-19 | 68.35 | 67.85 | 68.15 | +4.35 | +6.80% | 3 | 1,818 | 164.16% |
| NVDA240816C00057000 | 2024-06-27 12:25PM EDT | 2024-08-16 | 67.46 | 68.20 | 68.45 | -2.81 | -4.00% | 30 | 2,176 | 123.44% |
| NVDA240920C00057000 | 2024-06-24 3:42PM EDT | 2024-09-20 | 63.70 | 68.60 | 68.95 | 0.00 | - | 24 | 3,319 | 105.37% |
| NVDA241018C00057000 | 2024-06-10 10:22AM EDT | 2024-10-18 | 64.37 | 68.80 | 69.50 | 0.00 | - | - | 200 | 97.71% |
| NVDA241115C00057000 | 2024-06-26 10:15AM EDT | 2024-11-15 | 72.15 | 69.35 | 69.75 | 0.00 | - | 1 | 209 | 92.75% |
| NVDA241220C00057000 | 2024-06-26 1:05PM EDT | 2024-12-20 | 68.52 | 69.80 | 70.15 | 0.00 | - | 5 | 2,632 | 87.60% |
| NVDA250117C00057000 | 2024-06-24 3:39PM EDT | 2025-01-17 | 65.60 | 69.95 | 70.45 | 0.00 | - | 2 | 9,409 | 83.47% |
| NVDA250221C00057000 | 2024-06-18 1:06PM EDT | 2025-02-21 | 81.16 | 70.65 | 70.90 | 0.00 | - | 10 | 1,530 | 81.79% |
| NVDA250620C00057000 | 2024-06-26 1:22PM EDT | 2025-06-20 | 71.60 | 72.25 | 72.65 | 0.00 | - | 15 | 1,339 | 76.67% |
| NVDA251219C00057000 | 2024-06-20 9:30AM EDT | 2025-12-19 | 89.60 | 73.85 | 75.60 | 0.00 | - | 5 | 10,349 | 72.01% |
| NVDA260116C00057000 | 2024-06-24 3:59PM EDT | 2026-01-16 | 69.20 | 74.05 | 75.85 | 0.00 | - | 20 | 785 | 71.09% |
| NVDA260618C00057000 | 2024-06-26 1:33PM EDT | 2026-06-18 | 76.40 | 76.75 | 77.45 | 0.00 | - | 10 | 393 | 70.30% |
| NVDA261218C00057000 | 2024-06-24 10:40AM EDT | 2026-12-18 | 76.00 | 78.90 | 79.65 | 0.00 | - | 1 | 940 | 69.04% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00057000 | 2024-06-14 10:50AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 320 | 337.50% |
| NVDA240705P00057000 | 2024-06-24 10:10AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 52 | 159.38% |
| NVDA240712P00057000 | 2024-06-27 1:40PM EDT | 2024-07-12 | 0.02 | 0.02 | 0.03 | 0.00 | - | 44 | 406 | 137.50% |
| NVDA240719P00057000 | 2024-06-26 3:30PM EDT | 2024-07-19 | 0.03 | 0.04 | 0.05 | 0.00 | - | 102 | 4,802 | 122.66% |
| NVDA240816P00057000 | 2024-06-21 1:45PM EDT | 2024-08-16 | 0.06 | 0.07 | 0.08 | -0.02 | -25.00% | 2 | 2,391 | 87.30% |
| NVDA240920P00057000 | 2024-06-27 10:17AM EDT | 2024-09-20 | 0.15 | 0.14 | 0.16 | -0.02 | -11.76% | 20 | 4,446 | 73.63% |
| NVDA241018P00057000 | 2024-06-27 9:30AM EDT | 2024-10-18 | 0.23 | 0.20 | 0.21 | +0.01 | +4.55% | 1 | 6,564 | 66.89% |
| NVDA241115P00057000 | 2024-06-25 3:09PM EDT | 2024-11-15 | 0.31 | 0.25 | 0.29 | 0.00 | - | 1 | 1,682 | 62.50% |
| NVDA241220P00057000 | 2024-06-27 12:54PM EDT | 2024-12-20 | 0.40 | 0.39 | 0.42 | -0.07 | -14.89% | 28 | 2,605 | 59.86% |
| NVDA250117P00057000 | 2024-06-26 1:37PM EDT | 2025-01-17 | 0.61 | 0.50 | 0.54 | 0.00 | - | 41 | 8,371 | 58.11% |
| NVDA250221P00057000 | 2024-06-21 1:19PM EDT | 2025-02-21 | 0.76 | 0.63 | 0.71 | 0.00 | - | 5 | 1,026 | 56.35% |
| NVDA250620P00057000 | 2024-06-20 1:58PM EDT | 2025-06-20 | 1.35 | 1.27 | 1.33 | 0.00 | - | 20 | 4,504 | 53.00% |
| NVDA251219P00057000 | 2024-06-24 12:44PM EDT | 2025-12-19 | 2.92 | 2.46 | 2.52 | 0.00 | - | 1 | 2,220 | 50.90% |
| NVDA260116P00057000 | 2024-06-26 9:37AM EDT | 2026-01-16 | 2.73 | 2.64 | 2.71 | 0.00 | - | 2 | 1,092 | 50.64% |
| NVDA260618P00057000 | 2024-06-10 3:15PM EDT | 2026-06-18 | 3.21 | 3.65 | 3.75 | 0.00 | - | - | 760 | 49.76% |
| NVDA261218P00057000 | 2024-06-25 12:36PM EDT | 2026-12-18 | 4.90 | 4.75 | 4.90 | 0.00 | - | 70 | 5,382 | 48.56% |
© 2024 Yahoo. All rights reserved.