Singapore markets open in 6 hours 31 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,469.55 -8.35 (-0.15%) Dow
39,054.65 -73.15 (-0.19%) Nasdaq
17,831.69 +26.53 (+0.15%) Bitcoin USD
61,747.65 +697.93 (+1.14%) CMC Crypto 200
1,287.84 +21.69 (+1.71%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Strike:58.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00058000 | 2024-06-27 11:42AM EDT | 2024-06-28 | 65.60 | 66.30 | 66.85 | -7.02 | -9.67% | 5 | 5 | 444.53% |
| NVDA240705C00058000 | 2024-06-25 12:13PM EDT | 2024-07-05 | 66.77 | 66.30 | 67.00 | 0.00 | - | 70 | 10 | 226.56% |
| NVDA240712C00058000 | 2024-06-26 11:00AM EDT | 2024-07-12 | 66.40 | 66.50 | 67.10 | 0.00 | - | 14 | 96 | 187.30% |
| NVDA240719C00058000 | 2024-06-27 9:40AM EDT | 2024-07-19 | 66.60 | 66.70 | 67.00 | -1.40 | -2.06% | 2 | 1,473 | 159.96% |
| NVDA240816C00058000 | 2024-06-25 2:08PM EDT | 2024-08-16 | 67.37 | 67.00 | 67.35 | 0.00 | - | 1 | 1,635 | 120.51% |
| NVDA240920C00058000 | 2024-06-26 10:49AM EDT | 2024-09-20 | 68.00 | 67.35 | 67.75 | 0.00 | - | 2 | 3,797 | 101.47% |
| NVDA241018C00058000 | 2024-06-27 1:57PM EDT | 2024-10-18 | 68.05 | 67.70 | 68.25 | +0.45 | +0.67% | 29 | 502 | 95.19% |
| NVDA241115C00058000 | 2024-06-24 10:51AM EDT | 2024-11-15 | 63.07 | 68.20 | 68.40 | 0.00 | - | 50 | 722 | 89.53% |
| NVDA241220C00058000 | 2024-06-27 10:57AM EDT | 2024-12-20 | 68.25 | 68.50 | 69.15 | -4.45 | -6.12% | 2 | 3,716 | 85.74% |
| NVDA250117C00058000 | 2024-06-24 11:19AM EDT | 2025-01-17 | 65.30 | 68.95 | 69.55 | 0.00 | - | 2 | 7,255 | 83.50% |
| NVDA250221C00058000 | 2024-06-24 9:42AM EDT | 2025-02-21 | 68.40 | 69.55 | 69.85 | 0.00 | - | 10 | 288 | 80.69% |
| NVDA250321C00058000 | 2024-06-20 9:56AM EDT | 2025-03-21 | 85.72 | 69.70 | 70.15 | 0.00 | - | 10 | 598 | 77.94% |
| NVDA250620C00058000 | 2024-06-21 10:17AM EDT | 2025-06-20 | 73.85 | 70.50 | 71.50 | 0.00 | - | 2 | 3,284 | 73.52% |
| NVDA250919C00058000 | 2024-06-26 10:38AM EDT | 2025-09-19 | 73.99 | 71.00 | 74.00 | 0.00 | - | 30 | 102 | 72.71% |
| NVDA251219C00058000 | 2024-06-27 2:02PM EDT | 2025-12-19 | 73.95 | 73.50 | 75.15 | +4.85 | +7.02% | 3 | 2,013 | 73.55% |
| NVDA260116C00058000 | 2024-06-24 11:45AM EDT | 2026-01-16 | 70.40 | 73.45 | 75.35 | 0.00 | - | 1 | 3,320 | 72.00% |
| NVDA260618C00058000 | 2024-06-24 11:12AM EDT | 2026-06-18 | 72.39 | 75.85 | 76.45 | 0.00 | - | 8 | 622 | 69.62% |
| NVDA261218C00058000 | 2024-06-27 1:34PM EDT | 2026-12-18 | 78.55 | 78.05 | 78.75 | +1.00 | +1.29% | 2 | 1,013 | 68.52% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00058000 | 2024-06-10 9:30AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 290 | 325.00% |
| NVDA240705P00058000 | 2024-06-24 11:36AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 81 | 156.25% |
| NVDA240719P00058000 | 2024-06-27 12:26PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 185 | 4,117 | 119.92% |
| NVDA240816P00058000 | 2024-06-27 9:30AM EDT | 2024-08-16 | 0.08 | 0.06 | 0.08 | 0.00 | - | 2 | 3,052 | 84.77% |
| NVDA240920P00058000 | 2024-06-27 10:19AM EDT | 2024-09-20 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 1 | 5,332 | 72.07% |
| NVDA241018P00058000 | 2024-06-25 3:51PM EDT | 2024-10-18 | 0.23 | 0.20 | 0.22 | 0.00 | - | 152 | 10,146 | 65.72% |
| NVDA241115P00058000 | 2024-06-27 12:50PM EDT | 2024-11-15 | 0.29 | 0.27 | 0.30 | -0.05 | -14.71% | 1 | 4,981 | 61.72% |
| NVDA241220P00058000 | 2024-06-27 12:50PM EDT | 2024-12-20 | 0.44 | 0.42 | 0.46 | -0.02 | -4.35% | 1 | 5,666 | 59.42% |
| NVDA250117P00058000 | 2024-06-26 2:48PM EDT | 2025-01-17 | 0.55 | 0.55 | 0.58 | -0.11 | -16.67% | 1 | 7,153 | 57.76% |
| NVDA250221P00058000 | 2024-06-25 1:02PM EDT | 2025-02-21 | 0.78 | 0.69 | 0.76 | 0.00 | - | 5 | 2,186 | 56.03% |
| NVDA250321P00058000 | 2024-06-25 1:51PM EDT | 2025-03-21 | 0.88 | 0.83 | 0.88 | 0.00 | - | 25 | 4,845 | 54.83% |
| NVDA250620P00058000 | 2024-06-25 10:18AM EDT | 2025-06-20 | 1.69 | 1.37 | 1.42 | 0.00 | - | 15 | 3,025 | 52.78% |
| NVDA250919P00058000 | 2024-06-26 11:54AM EDT | 2025-09-19 | 2.10 | 1.95 | 2.04 | 0.00 | - | 3 | 193 | 51.53% |
| NVDA251219P00058000 | 2024-06-24 3:15PM EDT | 2025-12-19 | 3.10 | 2.60 | 2.68 | 0.00 | - | 28 | 1,782 | 50.72% |
| NVDA260116P00058000 | 2024-06-20 12:58PM EDT | 2026-01-16 | 2.72 | 2.80 | 2.87 | 0.00 | - | 1 | 1,560 | 50.48% |
| NVDA260618P00058000 | 2024-06-21 2:03PM EDT | 2026-06-18 | 4.10 | 3.80 | 3.95 | 0.00 | - | 20 | 770 | 49.61% |
| NVDA261218P00058000 | 2024-06-27 9:56AM EDT | 2026-12-18 | 5.10 | 4.95 | 5.10 | -0.45 | -8.11% | 1 | 6,846 | 48.30% |
© 2024 Yahoo. All rights reserved.