Singapore markets open in 7 hours 21 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,483.34 +5.44 (+0.10%) Dow
39,229.53 +101.73 (+0.26%) Nasdaq
17,863.62 +58.46 (+0.33%) Bitcoin USD
61,798.82 +633.87 (+1.04%) CMC Crypto 200
1,288.39 +22.25 (+1.76%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Strike:77.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00077000 | 2024-06-27 11:44AM EDT | 2024-06-28 | 46.32 | 47.20 | 47.55 | +3.37 | +7.85% | 5 | 170 | 0.00% |
| NVDA240705C00077000 | 2024-06-21 2:38PM EDT | 2024-07-05 | 49.50 | 47.50 | 47.65 | 0.00 | - | 4 | 17 | 0.00% |
| NVDA240712C00077000 | 2024-06-25 3:55PM EDT | 2024-07-12 | 49.15 | 47.55 | 47.75 | 0.00 | - | 1 | 13 | 0.00% |
| NVDA240719C00077000 | 2024-06-24 3:08PM EDT | 2024-07-19 | 43.75 | 47.70 | 47.85 | 0.00 | - | 22 | 667 | 50.00% |
| NVDA240816C00077000 | 2024-06-21 3:58PM EDT | 2024-08-16 | 50.20 | 48.10 | 48.35 | 0.00 | - | 1 | 5,902 | 71.88% |
| NVDA240920C00077000 | 2024-06-27 12:51PM EDT | 2024-09-20 | 49.19 | 48.95 | 49.20 | -0.01 | -0.02% | 1 | 2,725 | 71.05% |
| NVDA241018C00077000 | 2024-06-27 11:38AM EDT | 2024-10-18 | 48.70 | 49.50 | 49.80 | -0.70 | -1.42% | 180 | 678 | 68.20% |
| NVDA241115C00077000 | 2024-06-26 12:05PM EDT | 2024-11-15 | 50.00 | 50.20 | 50.55 | 0.00 | - | 7 | 786 | 67.38% |
| NVDA241220C00077000 | 2024-06-24 10:44AM EDT | 2024-12-20 | 47.55 | 51.20 | 51.40 | 0.00 | - | 2 | 3,115 | 66.68% |
| NVDA250117C00077000 | 2024-06-27 12:38PM EDT | 2025-01-17 | 52.08 | 51.85 | 52.05 | -1.93 | -3.57% | 972 | 10,996 | 65.76% |
| NVDA250221C00077000 | 2024-06-25 9:34AM EDT | 2025-02-21 | 49.97 | 52.70 | 52.90 | 0.00 | - | 100 | 522 | 65.11% |
| NVDA250321C00077000 | 2024-06-27 10:56AM EDT | 2025-03-21 | 53.00 | 53.40 | 53.65 | +0.50 | +0.95% | 6 | 901 | 64.95% |
| NVDA250620C00077000 | 2024-06-25 10:47AM EDT | 2025-06-20 | 53.82 | 55.50 | 55.80 | 0.00 | - | 9 | 5,852 | 64.08% |
| NVDA251219C00077000 | 2024-06-20 2:20PM EDT | 2025-12-19 | 67.45 | 59.45 | 59.85 | 0.00 | - | 10 | 1,939 | 63.53% |
| NVDA260116C00077000 | 2024-06-21 12:10PM EDT | 2026-01-16 | 65.10 | 60.00 | 60.40 | 0.00 | - | 6 | 4,760 | 63.42% |
| NVDA260618C00077000 | 2024-06-25 10:54AM EDT | 2026-06-18 | 61.20 | 62.90 | 63.50 | 0.00 | - | 30 | 1,160 | 63.33% |
| NVDA261218C00077000 | 2024-06-24 2:47PM EDT | 2026-12-18 | 62.80 | 66.00 | 66.60 | 0.00 | - | 62 | 2,040 | 62.98% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00077000 | 2024-06-24 10:47AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 11,962 | 212.50% |
| NVDA240705P00077000 | 2024-06-26 2:34PM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 3,256 | 110.94% |
| NVDA240712P00077000 | 2024-06-26 2:56PM EDT | 2024-07-12 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 59 | 94.14% |
| NVDA240719P00077000 | 2024-06-27 11:50AM EDT | 2024-07-19 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 10 | 6,391 | 82.81% |
| NVDA240816P00077000 | 2024-06-27 11:44AM EDT | 2024-08-16 | 0.19 | 0.18 | 0.19 | -0.06 | -24.00% | 70 | 7,163 | 63.87% |
| NVDA240920P00077000 | 2024-06-26 1:56PM EDT | 2024-09-20 | 0.64 | 0.53 | 0.55 | 0.00 | - | 18 | 8,433 | 59.33% |
| NVDA241018P00077000 | 2024-06-27 1:14PM EDT | 2024-10-18 | 0.75 | 0.75 | 0.78 | -0.12 | -13.79% | 12 | 10,956 | 55.37% |
| NVDA241115P00077000 | 2024-06-26 12:06PM EDT | 2024-11-15 | 1.08 | 1.05 | 1.09 | -0.15 | -12.20% | 1 | 7,386 | 53.54% |
| NVDA241220P00077000 | 2024-06-24 3:39PM EDT | 2024-12-20 | 2.11 | 1.56 | 1.59 | 0.00 | - | 22 | 2,005 | 52.82% |
| NVDA250117P00077000 | 2024-06-27 1:17PM EDT | 2025-01-17 | 1.90 | 1.87 | 1.91 | -0.14 | -6.86% | 104 | 12,959 | 51.58% |
| NVDA250221P00077000 | 2024-06-24 2:01PM EDT | 2025-02-21 | 3.05 | 2.37 | 2.44 | 0.00 | - | 2 | 529 | 51.10% |
| NVDA250321P00077000 | 2024-06-26 11:03AM EDT | 2025-03-21 | 3.05 | 2.75 | 2.82 | 0.00 | - | 1 | 9,880 | 50.57% |
| NVDA250620P00077000 | 2024-06-26 10:28AM EDT | 2025-06-20 | 4.10 | 3.95 | 4.05 | 0.00 | - | 4 | 3,314 | 49.50% |
| NVDA251219P00077000 | 2024-06-26 2:01PM EDT | 2025-12-19 | 6.60 | 6.30 | 6.45 | 0.00 | - | 10 | 422 | 48.16% |
| NVDA260116P00077000 | 2024-06-20 1:57PM EDT | 2026-01-16 | 6.43 | 6.65 | 6.75 | 0.00 | - | 101 | 1,123 | 47.86% |
| NVDA260618P00077000 | 2024-06-26 2:01PM EDT | 2026-06-18 | 8.65 | 8.40 | 8.55 | 0.00 | - | 20 | 1,170 | 47.11% |
| NVDA261218P00077000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 10.20 | 10.20 | 10.35 | -0.19 | -1.83% | 4 | 1,237 | 46.04% |
© 2024 Yahoo. All rights reserved.