Singapore markets open in 6 hours 55 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,473.25 -4.65 (-0.08%) Dow
39,135.86 +8.06 (+0.02%) Nasdaq
17,826.96 +21.81 (+0.12%) Bitcoin USD
61,700.55 +610.14 (+1.00%) CMC Crypto 200
1,287.68 +21.54 (+1.70%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Strike:67.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00067000 | 2024-06-26 10:16AM EDT | 2024-06-28 | 60.50 | 57.60 | 58.10 | 0.00 | - | 1 | 64 | 472.27% |
| NVDA240705C00067000 | 2024-06-25 1:46PM EDT | 2024-07-05 | 56.92 | 57.65 | 58.25 | -1.10 | -1.90% | 1 | 22 | 230.66% |
| NVDA240712C00067000 | 2024-06-21 1:28PM EDT | 2024-07-12 | 60.23 | 57.80 | 58.30 | 0.00 | - | 34 | 32 | 178.42% |
| NVDA240719C00067000 | 2024-06-21 10:34AM EDT | 2024-07-19 | 59.32 | 58.10 | 58.40 | 0.00 | - | 14 | 2,731 | 157.03% |
| NVDA240816C00067000 | 2024-06-27 11:31AM EDT | 2024-08-16 | 57.00 | 58.35 | 58.70 | +0.30 | +0.53% | 1 | 1,891 | 112.01% |
| NVDA241018C00067000 | 2024-06-25 1:31PM EDT | 2024-10-18 | 58.95 | 59.50 | 59.70 | 0.00 | - | 1 | 291 | 88.50% |
| NVDA241115C00067000 | 2024-06-24 10:28AM EDT | 2024-11-15 | 56.70 | 59.70 | 60.15 | 0.00 | - | 65 | 495 | 82.42% |
| NVDA250117C00067000 | 2024-06-27 1:24PM EDT | 2025-01-17 | 60.75 | 61.15 | 61.25 | -3.10 | -4.86% | 10 | 7,856 | 77.77% |
| NVDA250221C00067000 | 2024-06-25 10:30AM EDT | 2025-02-21 | 59.05 | 61.60 | 61.95 | 0.00 | - | 5 | 1,033 | 75.35% |
| NVDA250620C00067000 | 2024-06-26 3:41PM EDT | 2025-06-20 | 63.99 | 63.85 | 64.15 | 0.00 | - | 7 | 3,640 | 71.71% |
| NVDA251219C00067000 | 2024-06-26 12:29PM EDT | 2025-12-19 | 67.21 | 66.95 | 67.35 | 0.00 | - | 10 | 586 | 68.96% |
| NVDA260116C00067000 | 2024-06-27 1:04PM EDT | 2026-01-16 | 67.40 | 67.55 | 67.80 | -10.55 | -13.53% | 7 | 2,570 | 68.89% |
| NVDA260618C00067000 | 2024-06-11 9:50AM EDT | 2026-06-18 | 67.47 | 69.80 | 70.40 | 0.00 | - | - | 890 | 67.78% |
| NVDA261218C00067000 | 2024-06-27 1:23PM EDT | 2026-12-18 | 72.36 | 72.45 | 73.25 | -6.53 | -8.28% | 14 | 1,258 | 67.12% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00067000 | 2024-06-21 3:50PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 196 | 5,218 | 268.75% |
| NVDA240705P00067000 | 2024-06-27 1:37PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 162 | 128.13% |
| NVDA240712P00067000 | 2024-06-27 10:49AM EDT | 2024-07-12 | 0.02 | 0.03 | 0.05 | -0.01 | -33.33% | 7 | 463 | 116.41% |
| NVDA240719P00067000 | 2024-06-27 10:33AM EDT | 2024-07-19 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 92 | 6,940 | 100.78% |
| NVDA240816P00067000 | 2024-06-27 1:07PM EDT | 2024-08-16 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 31 | 3,481 | 74.02% |
| NVDA241018P00067000 | 2024-06-25 3:47PM EDT | 2024-10-18 | 0.38 | 0.36 | 0.39 | 0.00 | - | 2 | 2,043 | 59.72% |
| NVDA241115P00067000 | 2024-06-27 11:51AM EDT | 2024-11-15 | 0.58 | 0.51 | 0.54 | -0.04 | -6.45% | 50 | 6,150 | 56.86% |
| NVDA250117P00067000 | 2024-06-26 3:57PM EDT | 2025-01-17 | 1.00 | 0.98 | 1.02 | -0.03 | -2.91% | 10 | 5,826 | 54.00% |
| NVDA250221P00067000 | 2024-06-18 1:54PM EDT | 2025-02-21 | 1.07 | 1.26 | 1.32 | 0.00 | - | 201 | 431 | 52.93% |
| NVDA250620P00067000 | 2024-06-25 3:58PM EDT | 2025-06-20 | 2.39 | 2.33 | 2.38 | 0.00 | - | 343 | 1,567 | 50.62% |
| NVDA251219P00067000 | 2024-06-14 12:27PM EDT | 2025-12-19 | 3.65 | 4.05 | 4.15 | 0.00 | - | 10 | 5,250 | 49.18% |
| NVDA260116P00067000 | 2024-06-27 10:24AM EDT | 2026-01-16 | 4.40 | 4.30 | 4.40 | -0.70 | -13.73% | 30 | 1,472 | 48.92% |
| NVDA260618P00067000 | 2024-06-17 12:05PM EDT | 2026-06-18 | 5.39 | 5.70 | 5.85 | 0.00 | - | 10 | 389 | 48.17% |
| NVDA261218P00067000 | 2024-06-24 10:16AM EDT | 2026-12-18 | 7.61 | 7.15 | 7.30 | 0.00 | - | 1 | 1,137 | 46.97% |
© 2024 Yahoo. All rights reserved.