Singapore markets open in 6 hours 39 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,470.98 -6.92 (-0.13%) Dow
39,073.50 -54.30 (-0.14%) Nasdaq
17,832.27 +27.12 (+0.15%) Bitcoin USD
61,733.07 +749.86 (+1.23%) CMC Crypto 200
1,285.81 +19.67 (+1.55%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Strike:61.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00061000 | 2024-06-27 1:59PM EDT | 2024-06-28 | 63.68 | 63.05 | 63.50 | -0.32 | -0.50% | 1 | 113 | 0.00% |
| NVDA240705C00061000 | 2024-06-14 3:11PM EDT | 2024-07-05 | 71.02 | 63.15 | 63.75 | 0.00 | - | 10 | 10 | 219.92% |
| NVDA240712C00061000 | 2024-06-27 1:59PM EDT | 2024-07-12 | 63.85 | 63.10 | 63.75 | -6.18 | -8.82% | 11 | 10 | 164.84% |
| NVDA240719C00061000 | 2024-06-24 1:09PM EDT | 2024-07-19 | 58.50 | 63.50 | 63.80 | 0.00 | - | 6 | 1,739 | 125.39% |
| NVDA240816C00061000 | 2024-06-20 1:29PM EDT | 2024-08-16 | 71.00 | 63.70 | 64.15 | 0.00 | - | 10 | 1,572 | 101.76% |
| NVDA240920C00061000 | 2024-06-27 11:21AM EDT | 2024-09-20 | 63.85 | 64.25 | 64.60 | -2.43 | -3.67% | 3 | 5,690 | 91.82% |
| NVDA241018C00061000 | 2024-06-13 1:04PM EDT | 2024-10-18 | 68.25 | 64.55 | 65.00 | 0.00 | - | 21 | 231 | 85.84% |
| NVDA241115C00061000 | 2024-06-25 10:42AM EDT | 2024-11-15 | 62.65 | 64.90 | 65.50 | 0.00 | - | 3 | 622 | 82.57% |
| NVDA241220C00061000 | 2024-06-20 2:41PM EDT | 2024-12-20 | 74.50 | 65.40 | 65.95 | 0.00 | - | 1 | 1,832 | 78.93% |
| NVDA250117C00061000 | 2024-06-27 11:04AM EDT | 2025-01-17 | 66.08 | 66.05 | 66.45 | -1.42 | -2.10% | 10 | 4,655 | 78.39% |
| NVDA250221C00061000 | 2024-06-25 1:58PM EDT | 2025-02-21 | 67.35 | 66.45 | 66.90 | 0.00 | - | 140 | 443 | 75.66% |
| NVDA250620C00061000 | 2024-06-26 3:59PM EDT | 2025-06-20 | 71.10 | 68.20 | 69.05 | 0.00 | - | 26 | 4,301 | 72.49% |
| NVDA251219C00061000 | 2024-06-24 3:35PM EDT | 2025-12-19 | 67.93 | 71.10 | 71.60 | 0.00 | - | 303 | 2,639 | 69.60% |
| NVDA260116C00061000 | 2024-06-24 12:44PM EDT | 2026-01-16 | 68.70 | 71.50 | 71.90 | 0.00 | - | 1 | 1,169 | 69.12% |
| NVDA260618C00061000 | 2024-06-20 2:20PM EDT | 2026-06-18 | 82.40 | 73.40 | 74.20 | 0.00 | - | 1 | 276 | 67.84% |
| NVDA261218C00061000 | 2024-06-27 1:30PM EDT | 2026-12-18 | 76.57 | 75.90 | 76.70 | +0.57 | +0.75% | 1 | 748 | 67.26% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00061000 | 2024-06-21 10:26AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 428 | 312.50% |
| NVDA240705P00061000 | 2024-06-24 2:06PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 128 | 143.75% |
| NVDA240712P00061000 | 2024-06-27 10:52AM EDT | 2024-07-12 | 0.02 | 0.02 | 0.04 | 0.00 | - | 60 | 46 | 128.91% |
| NVDA240719P00061000 | 2024-06-27 2:05PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 23 | 4,945 | 112.50% |
| NVDA240816P00061000 | 2024-06-27 1:39PM EDT | 2024-08-16 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 5 | 2,400 | 80.86% |
| NVDA240920P00061000 | 2024-06-25 3:46PM EDT | 2024-09-20 | 0.20 | 0.17 | 0.19 | 0.00 | - | 52 | 5,900 | 69.53% |
| NVDA241018P00061000 | 2024-06-26 12:01PM EDT | 2024-10-18 | 0.29 | 0.24 | 0.27 | 0.00 | - | 11 | 1,136 | 63.67% |
| NVDA241115P00061000 | 2024-06-20 1:09PM EDT | 2024-11-15 | 0.42 | 0.34 | 0.37 | 0.00 | - | 2 | 1,221 | 60.16% |
| NVDA241220P00061000 | 2024-06-25 3:42PM EDT | 2024-12-20 | 0.58 | 0.52 | 0.55 | +0.05 | +9.43% | 20 | 5,287 | 57.96% |
| NVDA250117P00061000 | 2024-06-25 11:35AM EDT | 2025-01-17 | 0.73 | 0.67 | 0.71 | 0.00 | - | 100 | 7,624 | 56.54% |
| NVDA250221P00061000 | 2024-06-26 10:25AM EDT | 2025-02-21 | 0.91 | 0.86 | 0.93 | 0.00 | - | 20 | 1,072 | 55.13% |
| NVDA250620P00061000 | 2024-06-24 2:41PM EDT | 2025-06-20 | 2.04 | 1.63 | 1.69 | 0.00 | - | 30 | 2,363 | 51.95% |
| NVDA251219P00061000 | 2024-06-26 12:16PM EDT | 2025-12-19 | 3.20 | 3.05 | 3.15 | 0.00 | - | 3 | 1,433 | 50.24% |
| NVDA260116P00061000 | 2024-06-25 10:39AM EDT | 2026-01-16 | 3.71 | 3.25 | 3.35 | 0.00 | - | 5 | 1,002 | 50.17% |
| NVDA260618P00061000 | 2024-06-25 1:18PM EDT | 2026-06-18 | 4.57 | 4.40 | 4.55 | 0.00 | - | 8 | 726 | 49.20% |
| NVDA261218P00061000 | 2024-06-27 10:44AM EDT | 2026-12-18 | 5.80 | 5.65 | 5.80 | -0.05 | -0.85% | 15 | 2,442 | 47.92% |
© 2024 Yahoo. All rights reserved.