Singapore markets open in 6 hours 24 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,469.68 -8.22 (-0.15%) Dow
39,045.89 -81.91 (-0.21%) Nasdaq
17,832.84 +27.68 (+0.16%) Bitcoin USD
61,738.58 +684.57 (+1.12%) CMC Crypto 200
1,286.27 +20.12 (+1.59%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Strike:68.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00068000 | 2024-06-27 10:06AM EDT | 2024-06-28 | 56.62 | 56.20 | 56.95 | -15.70 | -21.71% | 20 | 101 | 419.14% |
| NVDA240705C00068000 | 2024-06-27 12:49PM EDT | 2024-07-05 | 56.60 | 56.40 | 56.95 | -1.22 | -2.11% | 20 | 17 | 197.46% |
| NVDA240712C00068000 | 2024-06-25 3:56PM EDT | 2024-07-12 | 57.91 | 56.40 | 56.95 | 0.00 | - | 70 | 71 | 148.05% |
| NVDA240719C00068000 | 2024-06-27 10:06AM EDT | 2024-07-19 | 56.87 | 56.50 | 56.90 | +1.07 | +1.92% | 20 | 3,218 | 89.06% |
| NVDA240816C00068000 | 2024-06-24 12:02PM EDT | 2024-08-16 | 53.22 | 57.05 | 57.30 | 0.00 | - | 105 | 2,359 | 92.19% |
| NVDA240920C00068000 | 2024-06-27 9:34AM EDT | 2024-09-20 | 58.10 | 57.75 | 57.80 | +5.15 | +9.73% | 2 | 7,714 | 83.62% |
| NVDA241018C00068000 | 2024-06-25 12:54PM EDT | 2024-10-18 | 57.55 | 58.00 | 58.30 | 0.00 | - | 1 | 834 | 77.91% |
| NVDA241115C00068000 | 2024-06-27 2:08PM EDT | 2024-11-15 | 58.85 | 58.25 | 58.85 | +0.30 | +0.51% | 10 | 1,094 | 74.24% |
| NVDA241220C00068000 | 2024-06-25 2:56PM EDT | 2024-12-20 | 60.00 | 59.25 | 59.60 | 0.00 | - | 24 | 6,378 | 74.10% |
| NVDA250117C00068000 | 2024-06-27 12:18PM EDT | 2025-01-17 | 59.24 | 59.50 | 60.20 | +0.56 | +0.95% | 10 | 3,921 | 71.94% |
| NVDA250221C00068000 | 2024-06-24 10:22AM EDT | 2025-02-21 | 58.70 | 60.35 | 60.75 | 0.00 | - | 4 | 807 | 70.90% |
| NVDA250321C00068000 | 2024-06-25 1:35PM EDT | 2025-03-21 | 60.70 | 60.70 | 61.50 | 0.00 | - | 16 | 648 | 70.20% |
| NVDA250620C00068000 | 2024-06-26 2:01PM EDT | 2025-06-20 | 62.15 | 62.60 | 63.00 | 0.00 | - | 2 | 2,586 | 68.35% |
| NVDA250919C00068000 | 2024-06-26 2:56PM EDT | 2025-09-19 | 63.50 | 64.20 | 64.85 | 0.00 | - | 2 | 10 | 67.52% |
| NVDA251219C00068000 | 2024-06-24 12:04PM EDT | 2025-12-19 | 63.22 | 65.75 | 66.20 | 0.00 | - | 5 | 9,905 | 66.32% |
| NVDA260116C00068000 | 2024-06-25 9:34AM EDT | 2026-01-16 | 63.90 | 66.40 | 66.65 | 0.00 | - | 8 | 8,948 | 66.38% |
| NVDA260618C00068000 | 2024-06-25 12:40PM EDT | 2026-06-18 | 69.85 | 68.75 | 69.30 | 0.00 | - | 1 | 1,959 | 65.70% |
| NVDA261218C00068000 | 2024-06-27 1:01PM EDT | 2026-12-18 | 72.30 | 71.40 | 72.20 | +0.90 | +1.26% | 1,014 | 1,262 | 65.23% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00068000 | 2024-06-24 9:31AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 1,443 | 262.50% |
| NVDA240705P00068000 | 2024-06-27 1:37PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 267 | 125.00% |
| NVDA240712P00068000 | 2024-06-27 12:13PM EDT | 2024-07-12 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 488 | 112.50% |
| NVDA240719P00068000 | 2024-06-27 1:57PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | 0.00 | - | 56 | 4,430 | 99.22% |
| NVDA240816P00068000 | 2024-06-25 3:51PM EDT | 2024-08-16 | 0.14 | 0.10 | 0.12 | 0.00 | - | 540 | 8,052 | 72.66% |
| NVDA240920P00068000 | 2024-06-26 1:34PM EDT | 2024-09-20 | 0.28 | 0.27 | 0.29 | -0.07 | -20.00% | 1 | 33,844 | 64.26% |
| NVDA241018P00068000 | 2024-06-24 3:44PM EDT | 2024-10-18 | 0.57 | 0.38 | 0.42 | 0.00 | - | 84 | 9,870 | 59.28% |
| NVDA241115P00068000 | 2024-06-25 11:52AM EDT | 2024-11-15 | 0.64 | 0.55 | 0.58 | 0.00 | - | 7 | 3,509 | 56.64% |
| NVDA241220P00068000 | 2024-06-27 1:39PM EDT | 2024-12-20 | 0.87 | 0.84 | 0.88 | -0.15 | -14.71% | 14 | 6,404 | 55.25% |
| NVDA250117P00068000 | 2024-06-26 2:15PM EDT | 2025-01-17 | 1.20 | 1.05 | 1.08 | 0.00 | - | 46 | 20,143 | 53.83% |
| NVDA250221P00068000 | 2024-06-24 10:42AM EDT | 2025-02-21 | 1.75 | 1.35 | 1.42 | 0.00 | - | 10 | 672 | 52.92% |
| NVDA250321P00068000 | 2024-06-27 2:00PM EDT | 2025-03-21 | 1.64 | 1.59 | 1.67 | -0.02 | -1.20% | 2 | 4,973 | 52.15% |
| NVDA250620P00068000 | 2024-06-27 2:00PM EDT | 2025-06-20 | 2.50 | 2.48 | 2.53 | -0.50 | -16.67% | 8 | 4,384 | 50.66% |
| NVDA250919P00068000 | 2024-06-10 12:36PM EDT | 2025-09-19 | 3.07 | 3.35 | 3.45 | 0.00 | - | - | 731 | 49.89% |
| NVDA251219P00068000 | 2024-06-25 12:51PM EDT | 2025-12-19 | 4.42 | 4.30 | 4.40 | 0.00 | - | 10 | 801 | 49.35% |
| NVDA260116P00068000 | 2024-06-26 2:12PM EDT | 2026-01-16 | 4.80 | 4.55 | 4.65 | 0.00 | - | 10 | 1,333 | 49.06% |
| NVDA260618P00068000 | 2024-05-28 2:43PM EDT | 2026-06-18 | 6.00 | 5.95 | 6.10 | 0.00 | - | - | 420 | 48.16% |
| NVDA261218P00068000 | 2024-06-25 10:17AM EDT | 2026-12-18 | 8.20 | 7.45 | 7.60 | 0.00 | - | 1 | 1,857 | 47.00% |
© 2024 Yahoo. All rights reserved.