Singapore markets open in 6 hours 34 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,470.55 -7.35 (-0.13%) Dow
39,064.33 -63.47 (-0.16%) Nasdaq
17,832.29 +27.14 (+0.15%) Bitcoin USD
61,775.01 +664.43 (+1.09%) CMC Crypto 200
1,287.31 +21.16 (+1.67%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Strike:73.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00073000 | 2024-06-26 11:02AM EDT | 2024-06-28 | 50.68 | 51.40 | 51.85 | 0.00 | - | 10 | 176 | 328.91% |
| NVDA240705C00073000 | 2024-06-26 11:02AM EDT | 2024-07-05 | 50.76 | 51.50 | 52.15 | 0.00 | - | 10 | 16 | 181.05% |
| NVDA240712C00073000 | 2024-06-26 12:58PM EDT | 2024-07-12 | 50.92 | 51.65 | 52.15 | 0.00 | - | 1 | 9 | 141.02% |
| NVDA240719C00073000 | 2024-06-26 1:38PM EDT | 2024-07-19 | 51.35 | 51.85 | 52.15 | 0.00 | - | 5 | 1,369 | 122.66% |
| NVDA240816C00073000 | 2024-06-26 11:30AM EDT | 2024-08-16 | 51.24 | 52.25 | 52.50 | 0.00 | - | 20 | 2,593 | 92.53% |
| NVDA240920C00073000 | 2024-06-26 11:11AM EDT | 2024-09-20 | 51.30 | 53.00 | 53.20 | 0.00 | - | 1 | 2,177 | 82.40% |
| NVDA241018C00073000 | 2024-06-25 3:24PM EDT | 2024-10-18 | 54.65 | 53.50 | 53.75 | 0.00 | - | 2 | 518 | 77.32% |
| NVDA241115C00073000 | 2024-06-20 12:20PM EDT | 2024-11-15 | 65.40 | 54.05 | 54.35 | 0.00 | - | 1 | 1,773 | 74.33% |
| NVDA241220C00073000 | 2024-06-26 10:47AM EDT | 2024-12-20 | 55.80 | 54.85 | 55.10 | 0.00 | - | 1 | 4,609 | 72.13% |
| NVDA250117C00073000 | 2024-06-27 12:51PM EDT | 2025-01-17 | 55.47 | 55.50 | 55.90 | -1.49 | -2.62% | 1,750 | 8,224 | 71.48% |
| NVDA250221C00073000 | 2024-06-27 12:57PM EDT | 2025-02-21 | 56.30 | 56.25 | 56.45 | +2.30 | +4.26% | 16 | 438 | 69.57% |
| NVDA250321C00073000 | 2024-06-27 10:18AM EDT | 2025-03-21 | 57.40 | 56.90 | 57.15 | +1.20 | +2.14% | 2 | 1,271 | 69.15% |
| NVDA250620C00073000 | 2024-06-26 2:47PM EDT | 2025-06-20 | 58.00 | 58.80 | 59.05 | 0.00 | - | 21 | 4,317 | 67.33% |
| NVDA251219C00073000 | 2024-06-27 10:31AM EDT | 2025-12-19 | 62.65 | 62.55 | 62.80 | -2.67 | -4.09% | 1,072 | 3,127 | 66.14% |
| NVDA260116C00073000 | 2024-06-26 10:15AM EDT | 2026-01-16 | 65.68 | 63.05 | 63.35 | 0.00 | - | 16 | 6,147 | 65.98% |
| NVDA260618C00073000 | 2024-06-24 2:32PM EDT | 2026-06-18 | 60.80 | 65.65 | 66.20 | 0.00 | - | 4 | 2,710 | 65.33% |
| NVDA261218C00073000 | 2024-06-26 12:34PM EDT | 2026-12-18 | 69.00 | 68.55 | 69.20 | 0.00 | - | 15 | 816 | 64.80% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00073000 | 2024-06-24 9:53AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 222 | 12,260 | 237.50% |
| NVDA240705P00073000 | 2024-06-27 1:37PM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,621 | 1,508 | 121.88% |
| NVDA240712P00073000 | 2024-06-26 3:06PM EDT | 2024-07-12 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1,652 | 5,698 | 101.56% |
| NVDA240719P00073000 | 2024-06-25 9:59AM EDT | 2024-07-19 | 0.08 | 0.05 | 0.07 | 0.00 | - | 285 | 18,136 | 89.06% |
| NVDA240816P00073000 | 2024-06-26 11:17AM EDT | 2024-08-16 | 0.19 | 0.13 | 0.14 | 0.00 | - | 2 | 39,462 | 66.60% |
| NVDA240920P00073000 | 2024-06-25 1:46PM EDT | 2024-09-20 | 0.45 | 0.39 | 0.41 | 0.00 | - | 244 | 13,066 | 61.08% |
| NVDA241018P00073000 | 2024-06-27 11:25AM EDT | 2024-10-18 | 0.60 | 0.56 | 0.58 | +0.02 | +3.45% | 1 | 13,818 | 56.74% |
| NVDA241115P00073000 | 2024-06-27 10:29AM EDT | 2024-11-15 | 0.82 | 0.79 | 0.83 | -0.09 | -9.89% | 1 | 34,946 | 54.66% |
| NVDA241220P00073000 | 2024-06-27 1:13PM EDT | 2024-12-20 | 1.20 | 1.19 | 1.23 | -0.15 | -11.11% | 27 | 2,189 | 53.66% |
| NVDA250117P00073000 | 2024-06-24 9:56AM EDT | 2025-01-17 | 1.80 | 1.45 | 1.50 | 0.00 | - | 11 | 8,144 | 52.37% |
| NVDA250221P00073000 | 2024-06-27 10:54AM EDT | 2025-02-21 | 1.96 | 1.87 | 1.92 | +0.13 | +7.10% | 1 | 2,060 | 51.70% |
| NVDA250321P00073000 | 2024-06-25 10:15AM EDT | 2025-03-21 | 2.60 | 2.19 | 2.24 | 0.00 | - | 36 | 4,155 | 51.11% |
| NVDA250620P00073000 | 2024-06-27 1:06PM EDT | 2025-06-20 | 3.26 | 3.20 | 3.30 | +0.06 | +1.87% | 45 | 2,078 | 49.87% |
| NVDA251219P00073000 | 2024-06-26 2:22PM EDT | 2025-12-19 | 5.65 | 5.30 | 5.45 | 0.00 | - | 1 | 683 | 48.47% |
| NVDA260116P00073000 | 2024-06-18 9:30AM EDT | 2026-01-16 | 5.20 | 5.60 | 5.75 | 0.00 | - | 100 | 3,285 | 48.25% |
| NVDA260618P00073000 | 2024-06-25 10:45AM EDT | 2026-06-18 | 7.95 | 7.25 | 7.40 | 0.00 | - | 23 | 13,821 | 47.46% |
| NVDA261218P00073000 | 2024-06-26 1:58PM EDT | 2026-12-18 | 9.10 | 8.90 | 9.05 | 0.00 | - | 80 | 541 | 46.32% |
© 2024 Yahoo. All rights reserved.