Singapore markets open in 7 hours 21 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,483.62 +5.72 (+0.10%) Dow
39,229.22 +101.42 (+0.26%) Nasdaq
17,865.40 +60.25 (+0.34%) Bitcoin USD
61,798.82 +633.87 (+1.04%) CMC Crypto 200
1,287.67 +21.53 (+1.70%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Strike:71.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00071000 | 2024-05-30 3:44PM EDT | 2024-06-28 | 40.61 | 53.05 | 53.60 | 0.00 | - | - | 10 | 0.00% |
| NVDA240705C00071000 | 2024-06-24 3:04PM EDT | 2024-07-05 | 49.44 | 53.20 | 53.70 | 0.00 | - | 10 | 19 | 0.00% |
| NVDA240719C00071000 | 2024-06-20 12:31PM EDT | 2024-07-19 | 62.92 | 53.45 | 53.85 | 0.00 | - | 10 | 389 | 76.56% |
| NVDA240816C00071000 | 2024-06-25 12:41PM EDT | 2024-08-16 | 54.84 | 53.85 | 54.15 | 0.00 | - | 12 | 1,371 | 71.68% |
| NVDA240920C00071000 | 2024-06-27 10:43AM EDT | 2024-09-20 | 54.70 | 54.70 | 54.90 | +4.45 | +8.86% | 1 | 4,193 | 76.34% |
| NVDA241018C00071000 | 2024-06-25 1:31PM EDT | 2024-10-18 | 55.15 | 55.00 | 55.40 | 0.00 | - | 1 | 637 | 71.95% |
| NVDA241115C00071000 | 2024-06-24 10:00AM EDT | 2024-11-15 | 54.51 | 55.70 | 56.10 | 0.00 | - | 10 | 2,026 | 71.85% |
| NVDA241220C00071000 | 2024-06-26 10:15AM EDT | 2024-12-20 | 59.75 | 56.45 | 56.70 | 0.00 | - | 1 | 3,820 | 69.85% |
| NVDA250117C00071000 | 2024-06-27 11:03AM EDT | 2025-01-17 | 57.24 | 57.00 | 57.30 | -0.78 | -1.34% | 9 | 11,521 | 68.88% |
| NVDA250221C00071000 | 2024-06-24 11:01AM EDT | 2025-02-21 | 53.95 | 57.65 | 58.00 | 0.00 | - | 25 | 684 | 67.69% |
| NVDA250321C00071000 | 2024-06-27 11:15AM EDT | 2025-03-21 | 58.15 | 58.30 | 58.55 | +3.30 | +6.02% | 1 | 472 | 67.26% |
| NVDA250620C00071000 | 2024-06-25 11:45AM EDT | 2025-06-20 | 60.30 | 60.15 | 60.45 | 0.00 | - | 16 | 3,562 | 66.15% |
| NVDA251219C00071000 | 2024-06-21 3:57PM EDT | 2025-12-19 | 65.90 | 63.45 | 64.00 | 0.00 | - | 114 | 1,454 | 64.75% |
| NVDA260116C00071000 | 2024-06-20 10:03AM EDT | 2026-01-16 | 79.45 | 64.25 | 64.50 | 0.00 | - | 30 | 4,834 | 65.07% |
| NVDA260618C00071000 | 2024-06-24 1:13PM EDT | 2026-06-18 | 62.65 | 66.70 | 67.30 | 0.00 | - | 1 | 549 | 64.53% |
| NVDA261218C00071000 | 2024-06-27 12:03PM EDT | 2026-12-18 | 69.50 | 69.50 | 70.15 | -1.60 | -2.25% | 10 | 2,065 | 64.01% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00071000 | 2024-06-24 12:41PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 245 | 3,676 | 250.00% |
| NVDA240705P00071000 | 2024-06-27 11:08AM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 3,274 | 128.13% |
| NVDA240712P00071000 | 2024-06-26 11:26AM EDT | 2024-07-12 | 0.03 | 0.03 | 0.05 | 0.00 | - | 4 | 54 | 107.03% |
| NVDA240719P00071000 | 2024-06-26 10:43AM EDT | 2024-07-19 | 0.04 | 0.05 | 0.07 | 0.00 | - | 30 | 2,142 | 93.75% |
| NVDA240816P00071000 | 2024-06-25 1:00PM EDT | 2024-08-16 | 0.15 | 0.12 | 0.15 | 0.00 | - | 40 | 5,573 | 69.92% |
| NVDA240920P00071000 | 2024-06-27 11:39AM EDT | 2024-09-20 | 0.36 | 0.34 | 0.36 | -0.02 | -5.26% | 44 | 10,499 | 62.60% |
| NVDA241018P00071000 | 2024-06-26 9:34AM EDT | 2024-10-18 | 0.57 | 0.48 | 0.50 | 0.00 | - | 15 | 10,325 | 57.79% |
| NVDA241115P00071000 | 2024-06-25 1:54PM EDT | 2024-11-15 | 0.74 | 0.69 | 0.72 | 0.00 | - | 1 | 3,095 | 55.62% |
| NVDA241220P00071000 | 2024-06-27 12:33PM EDT | 2024-12-20 | 1.07 | 1.04 | 1.07 | +0.03 | +2.88% | 4 | 2,330 | 54.39% |
| NVDA250117P00071000 | 2024-06-26 10:48AM EDT | 2025-01-17 | 1.40 | 1.28 | 1.32 | 0.00 | - | 100 | 4,148 | 53.10% |
| NVDA250221P00071000 | 2024-06-24 10:54AM EDT | 2025-02-21 | 2.23 | 1.64 | 1.69 | 0.00 | - | 4 | 345 | 52.22% |
| NVDA250321P00071000 | 2024-06-25 11:58AM EDT | 2025-03-21 | 2.04 | 1.94 | 2.00 | 0.00 | - | 157 | 1,295 | 51.69% |
| NVDA250620P00071000 | 2024-06-25 11:54AM EDT | 2025-06-20 | 3.15 | 2.88 | 2.96 | 0.00 | - | 11 | 2,097 | 50.06% |
| NVDA251219P00071000 | 2024-06-27 12:01PM EDT | 2025-12-19 | 5.03 | 4.85 | 5.05 | +0.87 | +20.91% | 10 | 1,060 | 49.05% |
| NVDA260116P00071000 | 2024-06-26 3:26PM EDT | 2026-01-16 | 5.40 | 5.20 | 5.30 | 0.00 | - | 10 | 720 | 48.69% |
| NVDA260618P00071000 | 2024-06-20 10:56AM EDT | 2026-06-18 | 6.10 | 6.70 | 6.90 | 0.00 | - | 10 | 192 | 47.93% |
| NVDA261218P00071000 | 2024-06-26 2:11PM EDT | 2026-12-18 | 8.58 | 8.30 | 8.45 | 0.00 | - | 40 | 743 | 46.66% |
© 2024 Yahoo. All rights reserved.