Singapore markets open in 6 hours 51 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,474.18 -3.72 (-0.07%) Dow
39,119.32 -8.48 (-0.02%) Nasdaq
17,836.79 +31.64 (+0.18%) Bitcoin USD
61,686.86 +615.75 (+1.01%) CMC Crypto 200
1,287.66 +21.51 (+1.70%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:69.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00069000 | 2024-06-24 3:58PM EDT | 2024-06-28 | 49.15 | 55.55 | 56.00 | 0.00 | - | 3 | 50 | 372.66% |
| NVDA240705C00069000 | 2024-06-14 1:07PM EDT | 2024-07-05 | 62.53 | 55.70 | 56.20 | 0.00 | - | 10 | 15 | 198.63% |
| NVDA240712C00069000 | 2024-06-14 1:00PM EDT | 2024-07-12 | 62.48 | 55.75 | 56.25 | 0.00 | - | 10 | 10 | 152.73% |
| NVDA240719C00069000 | 2024-06-24 12:59PM EDT | 2024-07-19 | 51.34 | 56.00 | 56.30 | 0.00 | - | 2 | 3,122 | 135.55% |
| NVDA240816C00069000 | 2024-06-24 10:29AM EDT | 2024-08-16 | 52.69 | 56.35 | 56.65 | 0.00 | - | 1 | 3,571 | 100.98% |
| NVDA241018C00069000 | 2024-06-25 11:34AM EDT | 2024-10-18 | 57.75 | 57.45 | 57.65 | 0.00 | - | 1 | 535 | 81.74% |
| NVDA241115C00069000 | 2024-06-20 12:43PM EDT | 2024-11-15 | 67.15 | 57.85 | 58.25 | 0.00 | - | 2 | 1,052 | 78.13% |
| NVDA250117C00069000 | 2024-06-27 11:26AM EDT | 2025-01-17 | 58.35 | 59.20 | 59.45 | -0.40 | -0.68% | 1 | 3,406 | 74.08% |
| NVDA250221C00069000 | 2024-06-27 10:18AM EDT | 2025-02-21 | 60.25 | 59.85 | 60.35 | +0.45 | +0.75% | 9 | 1,030 | 73.05% |
| NVDA250620C00069000 | 2024-06-27 12:37PM EDT | 2025-06-20 | 62.00 | 62.25 | 62.50 | -0.70 | -1.12% | 2 | 1,810 | 69.71% |
| NVDA251219C00069000 | 2024-06-24 9:45AM EDT | 2025-12-19 | 64.32 | 65.50 | 65.85 | 0.00 | - | 11 | 1,312 | 67.49% |
| NVDA260116C00069000 | 2024-06-27 1:34PM EDT | 2026-01-16 | 66.05 | 66.10 | 66.40 | -1.25 | -1.86% | 5 | 6,727 | 67.55% |
| NVDA260618C00069000 | 2024-06-12 3:59PM EDT | 2026-06-18 | 68.70 | 68.40 | 69.00 | 0.00 | - | - | 2,310 | 66.46% |
| NVDA261218C00069000 | 2024-06-27 12:35PM EDT | 2026-12-18 | 71.25 | 71.05 | 71.85 | +0.48 | +0.68% | 1,011 | 8,217 | 65.74% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00069000 | 2024-06-24 9:34AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 365 | 1,060 | 262.50% |
| NVDA240705P00069000 | 2024-06-27 12:49PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 431 | 4,210 | 121.88% |
| NVDA240712P00069000 | 2024-06-26 11:34AM EDT | 2024-07-12 | 0.03 | 0.03 | 0.05 | 0.00 | - | 8 | 175 | 111.72% |
| NVDA240719P00069000 | 2024-06-27 10:02AM EDT | 2024-07-19 | 0.04 | 0.05 | 0.07 | -0.01 | -20.00% | 21 | 3,479 | 97.66% |
| NVDA240816P00069000 | 2024-06-27 1:06PM EDT | 2024-08-16 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 1 | 8,720 | 71.48% |
| NVDA241018P00069000 | 2024-06-26 3:02PM EDT | 2024-10-18 | 0.53 | 0.41 | 0.44 | 0.00 | - | 1 | 5,181 | 58.64% |
| NVDA241115P00069000 | 2024-06-25 10:22AM EDT | 2024-11-15 | 0.79 | 0.59 | 0.63 | 0.00 | - | 2 | 2,129 | 56.25% |
| NVDA250117P00069000 | 2024-06-25 11:26AM EDT | 2025-01-17 | 1.28 | 1.12 | 1.15 | 0.00 | - | 602 | 11,358 | 53.47% |
| NVDA250221P00069000 | 2024-06-26 3:55PM EDT | 2025-02-21 | 1.54 | 1.44 | 1.49 | 0.00 | - | 1 | 2,249 | 52.55% |
| NVDA250620P00069000 | 2024-06-27 10:05AM EDT | 2025-06-20 | 2.68 | 2.60 | 2.65 | -0.15 | -5.30% | 10 | 2,173 | 50.34% |
| NVDA251219P00069000 | 2024-06-14 2:45PM EDT | 2025-12-19 | 3.98 | 4.45 | 4.55 | 0.00 | - | 10 | 439 | 48.98% |
| NVDA260116P00069000 | 2024-06-24 3:57PM EDT | 2026-01-16 | 5.70 | 4.75 | 4.85 | 0.00 | - | 20 | 1,400 | 48.86% |
| NVDA260618P00069000 | 2024-06-24 3:50PM EDT | 2026-06-18 | 7.17 | 6.15 | 6.35 | 0.00 | - | 1 | 510 | 48.02% |
| NVDA261218P00069000 | 2024-06-26 9:47AM EDT | 2026-12-18 | 7.70 | 7.65 | 7.85 | 0.00 | - | 1 | 1,893 | 46.79% |
© 2024 Yahoo. All rights reserved.