Singapore markets open in 6 hours 35 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,471.21 -6.69 (-0.12%) Dow
39,067.34 -60.46 (-0.15%) Nasdaq
17,836.09 +30.94 (+0.17%) Bitcoin USD
61,772.07 +709.17 (+1.16%) CMC Crypto 200
1,286.43 +20.29 (+1.60%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Strike:66.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00066000 | 2024-06-20 2:39PM EDT | 2024-06-28 | 66.50 | 58.15 | 58.65 | 0.00 | - | 20 | 60 | 400.78% |
| NVDA240705C00066000 | 2024-06-17 11:26AM EDT | 2024-07-05 | 65.17 | 58.45 | 59.00 | 0.00 | - | 20 | 20 | 200.39% |
| NVDA240719C00066000 | 2024-06-24 3:38PM EDT | 2024-07-19 | 54.73 | 58.70 | 59.00 | 0.00 | - | 10 | 1,971 | 134.57% |
| NVDA240816C00066000 | 2024-06-24 12:02PM EDT | 2024-08-16 | 55.17 | 59.15 | 59.50 | 0.00 | - | 5 | 2,241 | 106.25% |
| NVDA240920C00066000 | 2024-06-27 1:51PM EDT | 2024-09-20 | 60.11 | 59.80 | 59.95 | -6.34 | -9.54% | 101 | 4,799 | 91.80% |
| NVDA241018C00066000 | 2024-06-25 1:53PM EDT | 2024-10-18 | 60.50 | 60.00 | 60.60 | 0.00 | - | 16 | 449 | 85.28% |
| NVDA241115C00066000 | 2024-06-20 10:38AM EDT | 2024-11-15 | 74.90 | 60.35 | 60.80 | 0.00 | - | 3 | 1,428 | 79.37% |
| NVDA241220C00066000 | 2024-06-27 1:14PM EDT | 2024-12-20 | 61.34 | 61.25 | 61.50 | +4.84 | +8.57% | 10 | 6,402 | 78.03% |
| NVDA250117C00066000 | 2024-06-27 11:18AM EDT | 2025-01-17 | 61.20 | 61.75 | 62.20 | -0.13 | -0.21% | 5 | 6,598 | 76.88% |
| NVDA250221C00066000 | 2024-06-24 1:01PM EDT | 2025-02-21 | 58.15 | 62.30 | 62.55 | 0.00 | - | 11 | 1,197 | 73.91% |
| NVDA250321C00066000 | 2024-06-24 10:57AM EDT | 2025-03-21 | 58.65 | 62.80 | 63.15 | 0.00 | - | 3 | 796 | 73.13% |
| NVDA250620C00066000 | 2024-06-26 3:57PM EDT | 2025-06-20 | 66.70 | 64.45 | 64.85 | 0.00 | - | 10 | 2,391 | 70.97% |
| NVDA250919C00066000 | 2024-06-25 2:21PM EDT | 2025-09-19 | 66.20 | 65.70 | 66.35 | 0.00 | - | 2 | 168 | 68.71% |
| NVDA251219C00066000 | 2024-06-24 3:57PM EDT | 2025-12-19 | 62.32 | 67.50 | 67.85 | 0.00 | - | 22 | 1,158 | 68.24% |
| NVDA260116C00066000 | 2024-06-25 10:36AM EDT | 2026-01-16 | 65.94 | 68.15 | 68.30 | 0.00 | - | 10 | 1,306 | 68.30% |
| NVDA260618C00066000 | 2024-06-24 1:11PM EDT | 2026-06-18 | 66.20 | 70.25 | 70.90 | 0.00 | - | 10 | 2,241 | 67.20% |
| NVDA261218C00066000 | 2024-06-26 2:41PM EDT | 2026-12-18 | 72.20 | 72.90 | 73.55 | 0.00 | - | 7 | 872 | 66.48% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00066000 | 2024-06-21 1:14PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 593 | 275.00% |
| NVDA240705P00066000 | 2024-06-27 12:15PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,523 | 193 | 131.25% |
| NVDA240712P00066000 | 2024-06-27 10:50AM EDT | 2024-07-12 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 1,502 | 65 | 117.97% |
| NVDA240719P00066000 | 2024-06-26 3:17PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | 0.00 | - | 20 | 2,400 | 103.13% |
| NVDA240816P00066000 | 2024-06-27 10:19AM EDT | 2024-08-16 | 0.10 | 0.09 | 0.12 | -0.05 | -33.33% | 16 | 2,681 | 75.20% |
| NVDA240920P00066000 | 2024-06-27 1:40PM EDT | 2024-09-20 | 0.25 | 0.24 | 0.25 | -0.14 | -35.90% | 121 | 26,465 | 65.53% |
| NVDA241018P00066000 | 2024-06-26 11:53AM EDT | 2024-10-18 | 0.41 | 0.34 | 0.36 | 0.00 | - | 3 | 2,885 | 60.35% |
| NVDA241115P00066000 | 2024-06-26 11:51AM EDT | 2024-11-15 | 0.60 | 0.48 | 0.51 | 0.00 | - | 22 | 2,094 | 57.52% |
| NVDA241220P00066000 | 2024-06-27 1:10PM EDT | 2024-12-20 | 0.73 | 0.74 | 0.77 | -0.05 | -6.41% | 19 | 2,654 | 55.93% |
| NVDA250117P00066000 | 2024-06-27 1:11PM EDT | 2025-01-17 | 0.93 | 0.93 | 0.96 | -0.15 | -13.89% | 15 | 7,661 | 54.52% |
| NVDA250221P00066000 | 2024-06-25 12:31PM EDT | 2025-02-21 | 1.28 | 1.19 | 1.27 | 0.00 | - | 1 | 2,365 | 53.47% |
| NVDA250321P00066000 | 2024-06-26 12:05PM EDT | 2025-03-21 | 1.56 | 1.42 | 1.47 | 0.00 | - | 4 | 8,601 | 52.60% |
| NVDA250620P00066000 | 2024-06-25 10:09AM EDT | 2025-06-20 | 2.59 | 2.22 | 2.26 | 0.00 | - | 10 | 7,153 | 50.96% |
| NVDA250919P00066000 | 2024-06-26 11:25AM EDT | 2025-09-19 | 3.26 | 3.00 | 3.15 | 0.00 | - | 3 | 429 | 50.31% |
| NVDA251219P00066000 | 2024-06-26 1:23PM EDT | 2025-12-19 | 4.10 | 3.90 | 4.00 | 0.00 | - | 10 | 3,345 | 49.55% |
| NVDA260116P00066000 | 2024-06-25 2:35PM EDT | 2026-01-16 | 4.25 | 4.10 | 4.25 | 0.00 | - | 20 | 3,263 | 49.31% |
| NVDA260618P00066000 | 2024-06-25 11:56AM EDT | 2026-06-18 | 5.75 | 5.50 | 5.65 | 0.00 | - | 5 | 1,240 | 48.46% |
| NVDA261218P00066000 | 2024-06-27 12:31PM EDT | 2026-12-18 | 6.98 | 6.90 | 7.10 | -0.22 | -3.06% | 1 | 909 | 47.33% |
© 2024 Yahoo. All rights reserved.