Singapore markets open in 6 hours 41 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,469.27 -8.63 (-0.16%) Dow
39,068.44 -59.36 (-0.15%) Nasdaq
17,821.43 +16.28 (+0.09%) Bitcoin USD
61,766.50 +782.16 (+1.28%) 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 02:19PM EDT. Market open.
Strike:64.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00064000 | 2024-06-27 11:46AM EDT | 2024-06-28 | 59.52 | 60.25 | 60.70 | -1.81 | -2.95% | 3 | 42 | 400.78% |
| NVDA240712C00064000 | 2024-06-21 3:44PM EDT | 2024-07-12 | 62.66 | 60.35 | 60.90 | 0.00 | - | 10 | 10 | 160.16% |
| NVDA240719C00064000 | 2024-06-20 10:31AM EDT | 2024-07-19 | 75.20 | 60.45 | 60.70 | 0.00 | - | 11 | 2,027 | 129.30% |
| NVDA240816C00064000 | 2024-06-25 12:02PM EDT | 2024-08-16 | 62.22 | 60.90 | 61.25 | 0.00 | - | 20 | 1,110 | 107.23% |
| NVDA240920C00064000 | 2024-06-25 1:20PM EDT | 2024-09-20 | 61.55 | 61.30 | 61.55 | 0.00 | - | 102 | 3,135 | 89.84% |
| NVDA241018C00064000 | 2024-06-24 1:18PM EDT | 2024-10-18 | 57.35 | 61.95 | 62.30 | 0.00 | - | 11 | 285 | 88.11% |
| NVDA241115C00064000 | 2024-06-24 9:48AM EDT | 2024-11-15 | 60.80 | 61.95 | 62.60 | 0.00 | - | 1 | 677 | 80.64% |
| NVDA241220C00064000 | 2024-06-24 10:40AM EDT | 2024-12-20 | 59.70 | 62.50 | 63.00 | 0.00 | - | 21 | 1,607 | 76.73% |
| NVDA250117C00064000 | 2024-06-27 12:09PM EDT | 2025-01-17 | 62.97 | 63.40 | 63.60 | -1.58 | -2.45% | 10 | 14,558 | 77.26% |
| NVDA250221C00064000 | 2024-06-17 10:40AM EDT | 2025-02-21 | 70.15 | 63.95 | 64.50 | 0.00 | - | 2 | 1,548 | 76.27% |
| NVDA250321C00064000 | 2024-06-25 9:54AM EDT | 2025-03-21 | 62.21 | 64.35 | 64.75 | 0.00 | - | 20 | 882 | 74.13% |
| NVDA250620C00064000 | 2024-06-25 10:58AM EDT | 2025-06-20 | 63.70 | 65.65 | 66.60 | 0.00 | - | 16 | 2,937 | 71.74% |
| NVDA250919C00064000 | 2024-06-17 2:09PM EDT | 2025-09-19 | 75.37 | 67.00 | 67.85 | 0.00 | - | 54 | 43 | 69.34% |
| NVDA251219C00064000 | 2024-06-25 2:26PM EDT | 2025-12-19 | 69.45 | 68.75 | 69.10 | 0.00 | - | 1 | 2,865 | 68.53% |
| NVDA260116C00064000 | 2024-06-24 10:43AM EDT | 2026-01-16 | 66.00 | 69.25 | 69.65 | 0.00 | - | 2 | 3,409 | 68.58% |
| NVDA260618C00064000 | 2024-06-12 3:59PM EDT | 2026-06-18 | 72.20 | 71.45 | 72.10 | 0.00 | - | - | 302 | 67.62% |
| NVDA261218C00064000 | 2024-06-27 1:29PM EDT | 2026-12-18 | 74.60 | 73.75 | 74.60 | +1.25 | +1.70% | 6 | 1,184 | 66.46% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00064000 | 2024-06-24 10:16AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 212 | 287.50% |
| NVDA240705P00064000 | 2024-06-24 3:19PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 635 | 575 | 137.50% |
| NVDA240712P00064000 | 2024-06-27 10:09AM EDT | 2024-07-12 | 0.02 | 0.03 | 0.04 | 0.00 | - | 529 | 17 | 122.66% |
| NVDA240719P00064000 | 2024-06-27 1:51PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 43 | 4,908 | 106.64% |
| NVDA240816P00064000 | 2024-06-27 12:56PM EDT | 2024-08-16 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 2,504 | 5,504 | 76.95% |
| NVDA240920P00064000 | 2024-06-27 10:29AM EDT | 2024-09-20 | 0.22 | 0.21 | 0.23 | -0.07 | -24.14% | 1 | 3,908 | 67.09% |
| NVDA241018P00064000 | 2024-06-27 1:18PM EDT | 2024-10-18 | 0.31 | 0.30 | 0.32 | -0.14 | -31.11% | 5 | 1,052 | 61.57% |
| NVDA241115P00064000 | 2024-06-24 10:54AM EDT | 2024-11-15 | 0.64 | 0.41 | 0.44 | 0.00 | - | 10 | 1,436 | 58.25% |
| NVDA241220P00064000 | 2024-06-26 11:08AM EDT | 2024-12-20 | 0.77 | 0.65 | 0.68 | 0.00 | - | 2 | 2,462 | 56.74% |
| NVDA250117P00064000 | 2024-06-27 12:30PM EDT | 2025-01-17 | 0.84 | 0.81 | 0.85 | -0.08 | -8.70% | 4 | 10,848 | 55.18% |
| NVDA250221P00064000 | 2024-06-17 1:25PM EDT | 2025-02-21 | 1.01 | 1.03 | 1.10 | 0.00 | - | 11 | 1,100 | 53.81% |
| NVDA250321P00064000 | 2024-06-25 3:53PM EDT | 2025-03-21 | 1.31 | 1.23 | 1.30 | 0.00 | - | 1 | 1,867 | 52.98% |
| NVDA250620P00064000 | 2024-06-26 10:32AM EDT | 2025-06-20 | 2.03 | 1.97 | 2.02 | 0.00 | - | 2 | 2,205 | 51.29% |
| NVDA250919P00064000 | 2024-06-26 9:30AM EDT | 2025-09-19 | 2.70 | 2.73 | 2.83 | 0.00 | - | 5 | 1,401 | 50.29% |
| NVDA251219P00064000 | 2024-06-27 11:44AM EDT | 2025-12-19 | 3.70 | 3.55 | 3.65 | -0.05 | -1.33% | 5 | 12,435 | 49.88% |
| NVDA260116P00064000 | 2024-06-24 9:49AM EDT | 2026-01-16 | 4.29 | 3.75 | 3.90 | 0.00 | - | 5 | 950 | 49.70% |
| NVDA260618P00064000 | 2024-06-21 12:00PM EDT | 2026-06-18 | 5.00 | 5.00 | 5.15 | 0.00 | - | 3 | 640 | 48.56% |
| NVDA261218P00064000 | 2024-06-26 11:04AM EDT | 2026-12-18 | 6.64 | 6.35 | 6.50 | 0.00 | - | 70 | 356 | 47.33% |
© 2024 Yahoo. All rights reserved.