Singapore markets open in 6 hours 34 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,470.52 -7.38 (-0.13%) Dow
39,064.96 -62.84 (-0.16%) Nasdaq
17,832.98 +27.82 (+0.16%) Bitcoin USD
61,775.01 +664.43 (+1.09%) CMC Crypto 200
1,287.31 +21.16 (+1.67%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Strike:59.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00059000 | 2024-06-21 12:12PM EDT | 2024-06-28 | 70.66 | 65.45 | 66.00 | 0.00 | - | 20 | 20 | 500.39% |
| NVDA240705C00059000 | 2024-06-07 1:00PM EDT | 2024-07-05 | 62.65 | 65.45 | 65.95 | 0.00 | - | - | 10 | 232.03% |
| NVDA240712C00059000 | 2024-06-27 2:03PM EDT | 2024-07-12 | 65.42 | 65.55 | 66.10 | -10.53 | -13.86% | 1 | 1 | 186.62% |
| NVDA240719C00059000 | 2024-06-24 12:02PM EDT | 2024-07-19 | 61.71 | 65.80 | 66.10 | 0.00 | - | 20 | 1,020 | 164.06% |
| NVDA240816C00059000 | 2024-06-21 2:28PM EDT | 2024-08-16 | 68.07 | 66.00 | 66.45 | 0.00 | - | 50 | 787 | 120.07% |
| NVDA240920C00059000 | 2024-06-26 12:53PM EDT | 2024-09-20 | 65.58 | 66.45 | 66.85 | 0.00 | - | 8 | 1,709 | 101.69% |
| NVDA241018C00059000 | 2024-06-21 9:35AM EDT | 2024-10-18 | 70.83 | 66.70 | 67.35 | 0.00 | - | 10 | 430 | 94.24% |
| NVDA241115C00059000 | 2024-06-24 2:23PM EDT | 2024-11-15 | 61.75 | 67.35 | 67.65 | 0.00 | - | 1 | 4,440 | 90.33% |
| NVDA241220C00059000 | 2024-06-25 1:17PM EDT | 2024-12-20 | 67.45 | 67.85 | 68.15 | 0.00 | - | 2 | 5,728 | 85.91% |
| NVDA250117C00059000 | 2024-06-24 1:59PM EDT | 2025-01-17 | 67.55 | 68.10 | 68.45 | +4.09 | +6.45% | 10 | 7,228 | 82.23% |
| NVDA250221C00059000 | 2024-06-26 11:10AM EDT | 2025-02-21 | 67.02 | 68.45 | 69.10 | 0.00 | - | 4 | 1,180 | 79.80% |
| NVDA250620C00059000 | 2024-06-21 9:30AM EDT | 2025-06-20 | 72.48 | 70.05 | 71.10 | 0.00 | - | 1 | 2,885 | 75.28% |
| NVDA251219C00059000 | 2024-06-24 10:00AM EDT | 2025-12-19 | 71.72 | 73.00 | 73.35 | 0.00 | - | 70 | 2,220 | 71.71% |
| NVDA260116C00059000 | 2024-06-06 10:50AM EDT | 2026-01-16 | 70.51 | 73.35 | 73.85 | 0.00 | - | - | 470 | 71.49% |
| NVDA260618C00059000 | 2024-06-24 12:26PM EDT | 2026-06-18 | 72.25 | 75.10 | 75.85 | 0.00 | - | 4 | 236 | 69.45% |
| NVDA261218C00059000 | 2024-06-25 11:19AM EDT | 2026-12-18 | 76.75 | 77.45 | 78.20 | 0.00 | - | 1 | 11,674 | 68.52% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00059000 | 2024-06-20 1:18PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 197 | 325.00% |
| NVDA240705P00059000 | 2024-06-24 10:10AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 29 | 150.00% |
| NVDA240712P00059000 | 2024-06-27 1:40PM EDT | 2024-07-12 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 156 | 132.03% |
| NVDA240719P00059000 | 2024-06-27 10:18AM EDT | 2024-07-19 | 0.02 | 0.04 | 0.05 | 0.00 | - | 2 | 5,601 | 117.19% |
| NVDA240816P00059000 | 2024-06-26 9:32AM EDT | 2024-08-16 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1 | 1,927 | 83.59% |
| NVDA240920P00059000 | 2024-06-27 9:36AM EDT | 2024-09-20 | 0.18 | 0.15 | 0.17 | -0.04 | -18.18% | 1 | 3,208 | 71.19% |
| NVDA241018P00059000 | 2024-06-27 1:48PM EDT | 2024-10-18 | 0.22 | 0.21 | 0.23 | +0.01 | +4.76% | 4 | 6,824 | 64.75% |
| NVDA241115P00059000 | 2024-06-26 2:21PM EDT | 2024-11-15 | 0.36 | 0.29 | 0.33 | 0.00 | - | 1 | 1,638 | 61.28% |
| NVDA241220P00059000 | 2024-06-26 12:50PM EDT | 2024-12-20 | 0.56 | 0.46 | 0.48 | 0.00 | - | 1 | 5,023 | 58.94% |
| NVDA250117P00059000 | 2024-06-25 11:39AM EDT | 2025-01-17 | 0.64 | 0.58 | 0.62 | 0.00 | - | 14 | 15,694 | 57.28% |
| NVDA250221P00059000 | 2024-06-26 3:58PM EDT | 2025-02-21 | 0.78 | 0.74 | 0.82 | 0.00 | - | 1 | 302 | 55.71% |
| NVDA250620P00059000 | 2024-06-21 3:13PM EDT | 2025-06-20 | 1.60 | 1.45 | 1.51 | 0.00 | - | 10 | 3,210 | 52.49% |
| NVDA251219P00059000 | 2024-06-24 10:06AM EDT | 2025-12-19 | 3.10 | 2.75 | 2.83 | 0.00 | - | 3 | 810 | 50.56% |
| NVDA260116P00059000 | 2024-06-05 11:28AM EDT | 2026-01-16 | 2.74 | 2.92 | 3.00 | 0.00 | - | - | 570 | 50.16% |
| NVDA260618P00059000 | 2024-06-05 10:44AM EDT | 2026-06-18 | 3.66 | 4.00 | 4.15 | 0.00 | - | - | 540 | 49.49% |
| NVDA261218P00059000 | 2024-06-27 9:38AM EDT | 2026-12-18 | 5.24 | 5.15 | 5.30 | -0.11 | -2.06% | 30 | 448 | 48.08% |
© 2024 Yahoo. All rights reserved.