Singapore markets open in 7 hours 20 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,484.47 +6.57 (+0.12%) Dow
39,234.13 +106.33 (+0.27%) Nasdaq
17,866.81 +61.65 (+0.35%) Bitcoin USD
61,784.28 +660.59 (+1.08%) CMC Crypto 200
1,288.39 +22.25 (+1.76%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Strike:62.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00062000 | 2024-06-24 10:35AM EDT | 2024-06-28 | 59.80 | 62.10 | 62.55 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA240705C00062000 | 2024-06-21 3:56PM EDT | 2024-07-05 | 64.69 | 62.20 | 62.70 | 0.00 | - | 201 | 202 | 0.00% |
| NVDA240719C00062000 | 2024-06-27 1:01PM EDT | 2024-07-19 | 62.75 | 62.50 | 62.80 | +5.75 | +10.09% | 100 | 4,026 | 0.00% |
| NVDA240816C00062000 | 2024-06-25 3:00PM EDT | 2024-08-16 | 63.58 | 62.85 | 63.25 | 0.00 | - | 21 | 2,785 | 84.57% |
| NVDA240920C00062000 | 2024-06-26 11:13AM EDT | 2024-09-20 | 62.25 | 63.40 | 63.60 | 0.00 | - | 2 | 3,727 | 82.96% |
| NVDA241018C00062000 | 2024-06-25 1:31PM EDT | 2024-10-18 | 63.75 | 63.75 | 64.15 | 0.00 | - | 1 | 379 | 81.01% |
| NVDA241115C00062000 | 2024-06-26 2:56PM EDT | 2024-11-15 | 64.95 | 64.20 | 64.40 | +1.75 | +2.77% | 1 | 684 | 77.61% |
| NVDA241220C00062000 | 2024-06-26 3:49PM EDT | 2024-12-20 | 65.55 | 64.80 | 65.00 | 0.00 | - | 707 | 4,431 | 76.10% |
| NVDA250117C00062000 | 2024-06-25 10:42AM EDT | 2025-01-17 | 62.85 | 65.15 | 65.40 | 0.00 | - | 10 | 11,717 | 74.11% |
| NVDA250221C00062000 | 2024-06-26 12:11PM EDT | 2025-02-21 | 65.55 | 65.70 | 65.95 | 0.00 | - | 122 | 794 | 72.74% |
| NVDA250321C00062000 | 2024-06-24 11:08AM EDT | 2025-03-21 | 61.74 | 66.10 | 66.65 | 0.00 | - | 3 | 1,073 | 72.57% |
| NVDA250620C00062000 | 2024-06-24 2:29PM EDT | 2025-06-20 | 62.41 | 67.55 | 68.00 | 0.00 | - | 1 | 4,108 | 70.18% |
| NVDA250919C00062000 | 2024-06-24 12:11PM EDT | 2025-09-19 | 65.50 | 67.25 | 69.30 | 0.00 | - | 1 | 95 | 64.91% |
| NVDA251219C00062000 | 2024-06-27 10:50AM EDT | 2025-12-19 | 70.00 | 70.35 | 70.75 | -0.35 | -0.50% | 1 | 844 | 67.85% |
| NVDA260116C00062000 | 2024-06-25 12:18PM EDT | 2026-01-16 | 71.60 | 70.85 | 71.15 | 0.00 | - | 10 | 3,170 | 67.76% |
| NVDA260618C00062000 | 2024-06-06 11:21AM EDT | 2026-06-18 | 69.31 | 72.80 | 73.45 | 0.00 | - | - | 620 | 66.62% |
| NVDA261218C00062000 | 2024-06-24 10:44AM EDT | 2026-12-18 | 71.25 | 75.20 | 75.95 | 0.00 | - | 1 | 1,850 | 65.95% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00062000 | 2024-06-17 9:30AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 600 | 300.00% |
| NVDA240705P00062000 | 2024-06-24 2:24PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 276 | 377 | 143.75% |
| NVDA240712P00062000 | 2024-06-27 10:49AM EDT | 2024-07-12 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 20 | 7 | 124.22% |
| NVDA240719P00062000 | 2024-06-27 9:43AM EDT | 2024-07-19 | 0.03 | 0.04 | 0.05 | 0.00 | - | 5 | 6,070 | 110.55% |
| NVDA240816P00062000 | 2024-06-27 9:30AM EDT | 2024-08-16 | 0.10 | 0.08 | 0.09 | 0.00 | - | 1 | 7,059 | 80.08% |
| NVDA240920P00062000 | 2024-06-27 12:48PM EDT | 2024-09-20 | 0.19 | 0.19 | 0.20 | -0.05 | -20.83% | 69 | 6,863 | 69.14% |
| NVDA241018P00062000 | 2024-06-26 1:55PM EDT | 2024-10-18 | 0.31 | 0.25 | 0.28 | 0.00 | - | 102 | 6,758 | 62.89% |
| NVDA241115P00062000 | 2024-06-27 9:36AM EDT | 2024-11-15 | 0.41 | 0.36 | 0.39 | -0.01 | -2.38% | 10 | 5,295 | 59.72% |
| NVDA241220P00062000 | 2024-06-27 10:35AM EDT | 2024-12-20 | 0.58 | 0.56 | 0.59 | +0.01 | +1.75% | 1 | 2,285 | 57.76% |
| NVDA250117P00062000 | 2024-06-25 9:56AM EDT | 2025-01-17 | 0.91 | 0.71 | 0.74 | 0.00 | - | 10 | 8,252 | 56.15% |
| NVDA250221P00062000 | 2024-06-17 9:41AM EDT | 2025-02-21 | 1.00 | 0.90 | 0.97 | +0.20 | +25.00% | 2 | 8,017 | 54.71% |
| NVDA250321P00062000 | 2024-06-26 12:39PM EDT | 2025-03-21 | 1.21 | 1.08 | 1.14 | 0.00 | - | 2 | 2,789 | 53.75% |
| NVDA250620P00062000 | 2024-06-25 9:39AM EDT | 2025-06-20 | 2.25 | 1.74 | 1.80 | 0.00 | - | 1 | 2,296 | 51.93% |
| NVDA250919P00062000 | 2024-06-27 9:40AM EDT | 2025-09-19 | 2.47 | 2.43 | 2.54 | -0.13 | -5.00% | 1 | 314 | 50.81% |
| NVDA251219P00062000 | 2024-06-24 10:27AM EDT | 2025-12-19 | 3.68 | 3.15 | 3.30 | 0.00 | - | 1 | 3,313 | 50.02% |
| NVDA260116P00062000 | 2024-06-27 10:44AM EDT | 2026-01-16 | 3.50 | 3.40 | 3.50 | -0.55 | -13.58% | 180 | 2,270 | 50.04% |
| NVDA260618P00062000 | 2024-06-25 11:07AM EDT | 2026-06-18 | 5.00 | 4.60 | 4.75 | 0.00 | - | 5 | 525 | 49.14% |
| NVDA261218P00062000 | 2024-06-27 1:02PM EDT | 2026-12-18 | 5.92 | 5.90 | 6.00 | -0.13 | -2.15% | 4 | 2,162 | 47.76% |
© 2024 Yahoo. All rights reserved.