Singapore markets open in 6 hours 25 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,471.47 -6.43 (-0.12%) Dow
39,054.15 -73.65 (-0.19%) Nasdaq
17,841.87 +36.71 (+0.21%) Bitcoin USD
61,738.58 +684.57 (+1.12%) CMC Crypto 200
1,286.68 +20.54 (+1.62%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:74.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00074000 | 2024-06-27 10:21AM EDT | 2024-06-28 | 50.66 | 50.35 | 50.80 | +5.56 | +12.33% | 2 | 145 | 0.00% |
| NVDA240705C00074000 | 2024-06-24 3:15PM EDT | 2024-07-05 | 46.40 | 50.25 | 50.80 | 0.00 | - | 4 | 62 | 0.00% |
| NVDA240712C00074000 | 2024-06-24 1:15PM EDT | 2024-07-12 | 45.45 | 50.55 | 51.15 | 0.00 | - | 5 | 7 | 99.61% |
| NVDA240719C00074000 | 2024-06-24 12:02PM EDT | 2024-07-19 | 46.85 | 50.65 | 51.00 | 0.00 | - | 31 | 8,137 | 75.00% |
| NVDA240816C00074000 | 2024-06-26 1:37PM EDT | 2024-08-16 | 50.70 | 51.25 | 51.60 | 0.00 | - | 1 | 2,354 | 84.52% |
| NVDA240920C00074000 | 2024-06-27 10:56AM EDT | 2024-09-20 | 51.40 | 52.00 | 52.30 | +0.20 | +0.39% | 1 | 11,595 | 77.49% |
| NVDA241018C00074000 | 2024-06-26 2:56PM EDT | 2024-10-18 | 51.40 | 52.40 | 52.65 | 0.00 | - | 5 | 954 | 71.70% |
| NVDA241115C00074000 | 2024-06-26 10:49AM EDT | 2024-11-15 | 53.65 | 53.20 | 53.40 | 0.00 | - | 4 | 716 | 71.36% |
| NVDA241220C00074000 | 2024-06-21 12:40PM EDT | 2024-12-20 | 58.35 | 54.00 | 54.20 | 0.00 | - | 10 | 6,138 | 69.70% |
| NVDA250117C00074000 | 2024-06-27 12:51PM EDT | 2025-01-17 | 54.59 | 54.55 | 54.80 | -2.03 | -3.59% | 29 | 11,566 | 68.35% |
| NVDA250221C00074000 | 2024-06-25 1:38PM EDT | 2025-02-21 | 55.65 | 55.45 | 55.55 | 0.00 | - | 5 | 422 | 67.63% |
| NVDA250321C00074000 | 2024-06-25 12:23PM EDT | 2025-03-21 | 56.17 | 55.95 | 56.30 | 0.00 | - | 60 | 1,516 | 67.05% |
| NVDA250620C00074000 | 2024-06-26 9:57AM EDT | 2025-06-20 | 60.55 | 58.05 | 58.35 | 0.00 | - | 1 | 1,962 | 66.15% |
| NVDA250919C00074000 | 2024-06-24 3:18PM EDT | 2025-09-19 | 56.50 | 59.40 | 60.10 | 0.00 | - | 2 | 43 | 64.25% |
| NVDA251219C00074000 | 2024-06-24 11:23AM EDT | 2025-12-19 | 57.95 | 61.45 | 62.00 | 0.00 | - | 6 | 1,376 | 64.39% |
| NVDA260116C00074000 | 2024-06-26 11:16AM EDT | 2026-01-16 | 61.85 | 62.25 | 62.40 | 0.00 | - | 27 | 1,251 | 64.47% |
| NVDA260618C00074000 | 2024-06-25 12:14PM EDT | 2026-06-18 | 65.60 | 65.05 | 65.60 | 0.00 | - | 14 | 579 | 64.58% |
| NVDA261218C00074000 | 2024-06-25 11:42AM EDT | 2026-12-18 | 68.50 | 67.90 | 68.55 | 0.00 | - | 2 | 5,381 | 63.93% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00074000 | 2024-06-24 11:05AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 171 | 1,235 | 231.25% |
| NVDA240705P00074000 | 2024-06-27 12:11PM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 28 | 6,245 | 120.31% |
| NVDA240712P00074000 | 2024-06-27 12:52PM EDT | 2024-07-12 | 0.04 | 0.03 | 0.05 | 0.00 | - | 630 | 2,866 | 99.61% |
| NVDA240719P00074000 | 2024-06-25 3:50PM EDT | 2024-07-19 | 0.04 | 0.06 | 0.07 | 0.00 | - | 37 | 14,964 | 88.28% |
| NVDA240816P00074000 | 2024-06-26 3:37PM EDT | 2024-08-16 | 0.18 | 0.14 | 0.15 | 0.00 | - | 61 | 5,532 | 66.02% |
| NVDA240920P00074000 | 2024-06-27 1:38PM EDT | 2024-09-20 | 0.44 | 0.42 | 0.44 | -0.07 | -13.73% | 55 | 11,294 | 60.74% |
| NVDA241018P00074000 | 2024-06-27 9:38AM EDT | 2024-10-18 | 0.63 | 0.60 | 0.62 | -0.08 | -11.27% | 15 | 17,606 | 56.45% |
| NVDA241115P00074000 | 2024-06-26 3:44PM EDT | 2024-11-15 | 0.97 | 0.85 | 0.89 | 0.00 | - | 100 | 5,015 | 54.52% |
| NVDA241220P00074000 | 2024-06-27 1:37PM EDT | 2024-12-20 | 1.28 | 1.29 | 1.32 | -0.18 | -12.33% | 7 | 2,801 | 53.67% |
| NVDA250117P00074000 | 2024-06-26 10:48AM EDT | 2025-01-17 | 1.68 | 1.56 | 1.61 | 0.00 | - | 10 | 6,092 | 52.39% |
| NVDA250221P00074000 | 2024-06-21 11:44AM EDT | 2025-02-21 | 2.02 | 1.98 | 2.03 | 0.00 | - | 40 | 878 | 51.59% |
| NVDA250321P00074000 | 2024-06-25 9:55AM EDT | 2025-03-21 | 2.81 | 2.32 | 2.39 | 0.00 | - | 8 | 4,417 | 51.12% |
| NVDA250620P00074000 | 2024-06-27 9:59AM EDT | 2025-06-20 | 3.52 | 3.40 | 3.50 | -0.07 | -1.95% | 2 | 2,451 | 49.98% |
| NVDA250919P00074000 | 2024-06-26 12:41PM EDT | 2025-09-19 | 4.74 | 4.50 | 4.60 | 0.00 | - | 30 | 335 | 49.07% |
| NVDA251219P00074000 | 2024-06-27 2:00PM EDT | 2025-12-19 | 5.65 | 5.60 | 5.70 | -1.04 | -15.55% | 1 | 400 | 48.51% |
| NVDA260116P00074000 | 2024-06-26 10:47AM EDT | 2026-01-16 | 6.00 | 5.85 | 6.00 | 0.00 | - | 2 | 1,287 | 48.26% |
| NVDA260618P00074000 | 2024-06-21 1:37PM EDT | 2026-06-18 | 7.90 | 7.50 | 7.70 | 0.00 | - | 23 | 329 | 47.50% |
| NVDA261218P00074000 | 2024-06-24 11:50AM EDT | 2026-12-18 | 10.15 | 9.15 | 9.35 | 0.00 | - | 20 | 1,176 | 46.28% |
© 2024 Yahoo. All rights reserved.