Singapore markets open in 6 hours 25 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,471.11 -6.79 (-0.12%) Dow
39,053.31 -74.49 (-0.19%) Nasdaq
17,839.60 +34.45 (+0.19%) Bitcoin USD
61,738.58 +684.57 (+1.12%) CMC Crypto 200
1,286.21 +20.07 (+1.58%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:63.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00063000 | 2024-06-26 12:40PM EDT | 2024-06-28 | 60.90 | 61.25 | 61.80 | 0.00 | - | 4 | 5 | 325.00% |
| NVDA240705C00063000 | 2024-06-27 10:21AM EDT | 2024-07-05 | 61.77 | 61.30 | 61.70 | +5.71 | +10.19% | 250 | 256 | 0.00% |
| NVDA240719C00063000 | 2024-06-27 1:26PM EDT | 2024-07-19 | 61.66 | 61.75 | 62.10 | -3.34 | -5.14% | 832 | 5,156 | 124.41% |
| NVDA240816C00063000 | 2024-06-25 2:24PM EDT | 2024-08-16 | 62.39 | 62.10 | 62.30 | 0.00 | - | 60 | 3,276 | 99.12% |
| NVDA240920C00063000 | 2024-06-27 9:34AM EDT | 2024-09-20 | 62.95 | 62.65 | 62.85 | -2.19 | -3.36% | 7 | 7,186 | 90.01% |
| NVDA241018C00063000 | 2024-06-25 3:03PM EDT | 2024-10-18 | 63.65 | 62.55 | 63.15 | 0.00 | - | 1 | 246 | 79.88% |
| NVDA241115C00063000 | 2024-06-27 2:08PM EDT | 2024-11-15 | 63.55 | 63.50 | 63.80 | +0.25 | +0.39% | 10 | 742 | 81.93% |
| NVDA241220C00063000 | 2024-06-21 12:39PM EDT | 2024-12-20 | 68.30 | 63.75 | 64.00 | 0.00 | - | 10 | 1,881 | 75.64% |
| NVDA250117C00063000 | 2024-06-26 9:33AM EDT | 2025-01-17 | 65.65 | 64.20 | 64.65 | 0.00 | - | 10 | 6,476 | 75.01% |
| NVDA250221C00063000 | 2024-06-24 10:56AM EDT | 2025-02-21 | 60.35 | 64.60 | 65.40 | 0.00 | - | 2 | 868 | 73.52% |
| NVDA250620C00063000 | 2024-06-24 10:24AM EDT | 2025-06-20 | 64.85 | 66.75 | 67.35 | 0.00 | - | 2 | 17,633 | 70.85% |
| NVDA251219C00063000 | 2024-06-14 10:36AM EDT | 2025-12-19 | 76.53 | 69.50 | 70.00 | 0.00 | - | 2 | 704 | 67.80% |
| NVDA260116C00063000 | 2024-06-13 11:40AM EDT | 2026-01-16 | 73.85 | 70.10 | 70.60 | 0.00 | - | 2 | 1,650 | 68.18% |
| NVDA260618C00063000 | 2024-06-24 10:44AM EDT | 2026-06-18 | 68.12 | 72.30 | 72.90 | 0.00 | - | 1 | 335 | 67.21% |
| NVDA261218C00063000 | 2024-06-24 11:18AM EDT | 2026-12-18 | 72.00 | 74.55 | 75.30 | 0.00 | - | 12 | 2,532 | 66.01% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00063000 | 2024-06-21 9:59AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,084 | 300.00% |
| NVDA240705P00063000 | 2024-06-24 3:16PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 676 | 640 | 137.50% |
| NVDA240712P00063000 | 2024-06-27 10:19AM EDT | 2024-07-12 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1,471 | 38 | 124.22% |
| NVDA240719P00063000 | 2024-06-27 9:42AM EDT | 2024-07-19 | 0.03 | 0.04 | 0.06 | 0.00 | - | 1 | 6,393 | 109.38% |
| NVDA240816P00063000 | 2024-06-27 2:14PM EDT | 2024-08-16 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 164 | 13,746 | 78.32% |
| NVDA240920P00063000 | 2024-06-27 12:49PM EDT | 2024-09-20 | 0.21 | 0.20 | 0.21 | -0.04 | -16.00% | 3 | 13,737 | 68.07% |
| NVDA241018P00063000 | 2024-06-24 1:21PM EDT | 2024-10-18 | 0.40 | 0.27 | 0.29 | 0.00 | - | 37 | 4,322 | 62.11% |
| NVDA241115P00063000 | 2024-06-25 11:24AM EDT | 2024-11-15 | 0.46 | 0.38 | 0.42 | 0.00 | - | 20 | 7,416 | 59.08% |
| NVDA241220P00063000 | 2024-06-26 9:32AM EDT | 2024-12-20 | 0.63 | 0.60 | 0.64 | 0.00 | - | 9 | 5,241 | 57.35% |
| NVDA250117P00063000 | 2024-06-27 2:07PM EDT | 2025-01-17 | 0.78 | 0.75 | 0.79 | -0.12 | -13.33% | 1 | 4,721 | 55.64% |
| NVDA250221P00063000 | 2024-06-27 1:51PM EDT | 2025-02-21 | 1.00 | 0.96 | 1.04 | 0.00 | - | 1 | 796 | 54.35% |
| NVDA250620P00063000 | 2024-06-27 9:59AM EDT | 2025-06-20 | 1.92 | 1.85 | 1.91 | -0.29 | -13.12% | 2 | 2,434 | 51.67% |
| NVDA251219P00063000 | 2024-06-13 9:31AM EDT | 2025-12-19 | 2.67 | 3.35 | 3.50 | 0.00 | - | 2 | 800 | 50.31% |
| NVDA260116P00063000 | 2024-06-21 9:50AM EDT | 2026-01-16 | 3.90 | 3.60 | 3.70 | 0.00 | - | 1 | 6,712 | 49.93% |
| NVDA260618P00063000 | 2024-06-25 11:30AM EDT | 2026-06-18 | 5.10 | 4.80 | 5.00 | 0.00 | - | 1 | 614 | 49.08% |
| NVDA261218P00063000 | 2024-06-27 2:13PM EDT | 2026-12-18 | 6.20 | 6.10 | 6.30 | -0.18 | -2.82% | 3 | 1,134 | 47.75% |
© 2024 Yahoo. All rights reserved.