Singapore markets open in 7 hours 19 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,485.12 +7.22 (+0.13%) Dow
39,233.24 +105.44 (+0.27%) Nasdaq
17,872.63 +67.47 (+0.38%) Bitcoin USD
61,762.69 +660.03 (+1.08%) CMC Crypto 200
1,288.99 +22.85 (+1.81%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Strike:72.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00072000 | 2024-06-26 12:47PM EDT | 2024-06-28 | 51.50 | 52.20 | 52.55 | 0.00 | - | 4 | 16 | 0.00% |
| NVDA240705C00072000 | 2024-06-25 10:42AM EDT | 2024-07-05 | 49.85 | 52.20 | 52.70 | 0.00 | - | 4 | 3 | 0.00% |
| NVDA240712C00072000 | 2024-06-24 3:04PM EDT | 2024-07-12 | 48.55 | 52.30 | 52.80 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA240719C00072000 | 2024-06-25 1:59PM EDT | 2024-07-19 | 53.30 | 52.65 | 52.90 | 0.00 | - | 41 | 4,295 | 0.00% |
| NVDA240816C00072000 | 2024-06-21 12:54PM EDT | 2024-08-16 | 56.76 | 53.05 | 53.25 | 0.00 | - | 20 | 3,250 | 72.07% |
| NVDA240920C00072000 | 2024-06-25 9:45AM EDT | 2024-09-20 | 50.95 | 53.65 | 53.90 | 0.00 | - | 5 | 6,128 | 72.19% |
| NVDA241018C00072000 | 2024-06-25 1:16PM EDT | 2024-10-18 | 54.20 | 54.25 | 54.40 | 0.00 | - | 2 | 375 | 70.63% |
| NVDA241115C00072000 | 2024-06-20 1:19PM EDT | 2024-11-15 | 63.05 | 54.80 | 55.00 | 0.00 | - | 1 | 1,889 | 69.34% |
| NVDA241220C00072000 | 2024-06-26 11:08AM EDT | 2024-12-20 | 54.95 | 55.50 | 55.80 | 0.00 | - | 1 | 4,756 | 68.21% |
| NVDA250117C00072000 | 2024-06-27 11:22AM EDT | 2025-01-17 | 55.89 | 56.10 | 56.30 | -1.94 | -3.35% | 19 | 4,031 | 67.15% |
| NVDA250221C00072000 | 2024-06-25 10:42AM EDT | 2025-02-21 | 54.65 | 56.90 | 57.10 | 0.00 | - | 7 | 249 | 66.77% |
| NVDA250321C00072000 | 2024-06-26 3:50PM EDT | 2025-03-21 | 56.75 | 57.50 | 57.70 | -1.52 | -2.61% | 6 | 663 | 66.33% |
| NVDA250620C00072000 | 2024-06-27 11:57AM EDT | 2025-06-20 | 58.70 | 59.40 | 59.70 | +0.25 | +0.43% | 1 | 7,011 | 65.52% |
| NVDA250919C00072000 | 2024-06-24 3:42PM EDT | 2025-09-19 | 57.60 | 61.15 | 61.55 | 0.00 | - | 1 | 222 | 64.81% |
| NVDA251219C00072000 | 2024-06-26 9:30AM EDT | 2025-12-19 | 64.81 | 62.70 | 63.25 | 0.00 | - | 70 | 1,445 | 64.06% |
| NVDA260116C00072000 | 2024-06-24 11:18AM EDT | 2026-01-16 | 60.95 | 63.50 | 63.90 | 0.00 | - | 1 | 2,270 | 64.58% |
| NVDA260618C00072000 | 2024-06-24 10:51AM EDT | 2026-06-18 | 61.93 | 66.10 | 66.70 | 0.00 | - | 1 | 1,363 | 64.18% |
| NVDA261218C00072000 | 2024-06-26 9:31AM EDT | 2026-12-18 | 72.00 | 68.95 | 69.60 | 0.00 | - | 1 | 1,411 | 63.71% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00072000 | 2024-06-24 9:53AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 9,753 | 243.75% |
| NVDA240705P00072000 | 2024-06-27 10:00AM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 170 | 1,964 | 126.56% |
| NVDA240712P00072000 | 2024-06-27 12:46PM EDT | 2024-07-12 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 1 | 618 | 103.13% |
| NVDA240719P00072000 | 2024-06-27 12:49PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2,504 | 7,020 | 90.63% |
| NVDA240816P00072000 | 2024-06-27 1:13PM EDT | 2024-08-16 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 104 | 22,713 | 68.56% |
| NVDA240920P00072000 | 2024-06-27 10:43AM EDT | 2024-09-20 | 0.37 | 0.37 | 0.38 | -0.09 | -19.57% | 53 | 13,977 | 62.06% |
| NVDA241018P00072000 | 2024-06-27 12:38PM EDT | 2024-10-18 | 0.53 | 0.52 | 0.54 | -0.03 | -5.36% | 1 | 8,325 | 57.47% |
| NVDA241115P00072000 | 2024-06-25 1:54PM EDT | 2024-11-15 | 0.81 | 0.74 | 0.77 | 0.00 | - | 20 | 18,019 | 55.30% |
| NVDA241220P00072000 | 2024-06-26 3:33PM EDT | 2024-12-20 | 1.25 | 1.11 | 1.15 | 0.00 | - | 463 | 7,101 | 54.18% |
| NVDA250117P00072000 | 2024-06-27 1:21PM EDT | 2025-01-17 | 1.38 | 1.37 | 1.40 | -0.03 | -2.07% | 3 | 13,432 | 52.88% |
| NVDA250221P00072000 | 2024-06-25 3:59PM EDT | 2025-02-21 | 1.85 | 1.76 | 1.80 | +0.08 | +4.52% | 10 | 470 | 52.12% |
| NVDA250321P00072000 | 2024-06-26 2:27PM EDT | 2025-03-21 | 2.25 | 2.06 | 2.12 | 0.00 | - | 16 | 2,845 | 51.54% |
| NVDA250620P00072000 | 2024-06-26 9:38AM EDT | 2025-06-20 | 3.20 | 3.05 | 3.15 | +0.10 | +3.23% | 1 | 6,321 | 50.06% |
| NVDA250919P00072000 | 2024-06-25 9:39AM EDT | 2025-09-19 | 4.95 | 4.05 | 4.15 | 0.00 | - | 1 | 1,348 | 49.24% |
| NVDA251219P00072000 | 2024-06-17 10:31AM EDT | 2025-12-19 | 4.70 | 5.10 | 5.25 | 0.00 | - | 1 | 2,931 | 48.88% |
| NVDA260116P00072000 | 2024-06-26 3:55PM EDT | 2026-01-16 | 5.44 | 5.40 | 5.55 | 0.00 | - | 26 | 20,787 | 48.67% |
| NVDA260618P00072000 | 2024-06-17 2:25PM EDT | 2026-06-18 | 6.50 | 6.95 | 7.15 | 0.00 | - | 6 | 591 | 47.80% |
| NVDA261218P00072000 | 2024-06-26 2:11PM EDT | 2026-12-18 | 8.91 | 8.60 | 8.75 | 0.00 | - | 40 | 16,750 | 46.59% |
© 2024 Yahoo. All rights reserved.