Singapore markets open in 6 hours 52 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,475.16 -2.74 (-0.05%) Dow
39,131.64 +3.84 (+0.01%) Nasdaq
17,839.08 +33.92 (+0.19%) Bitcoin USD
61,686.86 +615.75 (+1.01%) CMC Crypto 200
1,287.91 +21.76 (+1.72%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Strike:78.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00078000 | 2024-06-27 11:49AM EDT | 2024-06-28 | 45.62 | 46.60 | 46.95 | -1.00 | -2.15% | 10 | 3,290 | 313.28% |
| NVDA240705C00078000 | 2024-06-27 11:49AM EDT | 2024-07-05 | 45.72 | 46.85 | 47.10 | -1.02 | -2.18% | 10 | 3,243 | 167.29% |
| NVDA240712C00078000 | 2024-06-26 1:26PM EDT | 2024-07-12 | 46.00 | 46.90 | 47.45 | 0.00 | - | 5 | 10 | 136.04% |
| NVDA240719C00078000 | 2024-06-25 10:35AM EDT | 2024-07-19 | 44.31 | 47.20 | 47.30 | 0.00 | - | 10 | 6,606 | 116.31% |
| NVDA240816C00078000 | 2024-06-25 1:48PM EDT | 2024-08-16 | 48.05 | 47.60 | 47.95 | 0.00 | - | 31 | 3,732 | 89.21% |
| NVDA240920C00078000 | 2024-06-27 11:59AM EDT | 2024-09-20 | 47.25 | 48.40 | 48.70 | -3.05 | -6.06% | 11 | 5,931 | 78.47% |
| NVDA241018C00078000 | 2024-06-26 3:11PM EDT | 2024-10-18 | 47.85 | 49.15 | 49.30 | +0.25 | +0.53% | 7 | 1,132 | 74.40% |
| NVDA241115C00078000 | 2024-06-26 9:59AM EDT | 2024-11-15 | 49.30 | 49.80 | 50.05 | -2.45 | -4.73% | 1 | 1,331 | 71.91% |
| NVDA241220C00078000 | 2024-06-21 10:28AM EDT | 2024-12-20 | 52.25 | 50.70 | 50.90 | 0.00 | - | 1 | 2,126 | 69.84% |
| NVDA250117C00078000 | 2024-06-27 12:42PM EDT | 2025-01-17 | 51.12 | 51.35 | 51.70 | -1.60 | -3.03% | 79 | 20,187 | 68.82% |
| NVDA250221C00078000 | 2024-06-27 1:48PM EDT | 2025-02-21 | 52.40 | 52.10 | 52.60 | -0.15 | -0.29% | 45 | 382 | 67.55% |
| NVDA250321C00078000 | 2024-06-26 10:52AM EDT | 2025-03-21 | 53.00 | 53.00 | 53.20 | 0.00 | - | 11 | 923 | 67.21% |
| NVDA250620C00078000 | 2024-06-25 3:49PM EDT | 2025-06-20 | 56.46 | 55.20 | 55.40 | 0.00 | - | 2 | 4,838 | 65.97% |
| NVDA250919C00078000 | 2024-06-25 2:34PM EDT | 2025-09-19 | 57.50 | 56.95 | 57.55 | 0.00 | - | 1 | 1,471 | 64.90% |
| NVDA251219C00078000 | 2024-06-20 10:24AM EDT | 2025-12-19 | 71.90 | 59.05 | 59.55 | 0.00 | - | 42 | 1,176 | 64.76% |
| NVDA260116C00078000 | 2024-06-27 1:36PM EDT | 2026-01-16 | 59.85 | 59.85 | 60.15 | -3.05 | -4.85% | 42 | 1,026 | 64.98% |
| NVDA260618C00078000 | 2024-06-25 10:36AM EDT | 2026-06-18 | 60.70 | 62.70 | 63.25 | 0.00 | - | 8 | 601 | 64.53% |
| NVDA261218C00078000 | 2024-06-27 12:32PM EDT | 2026-12-18 | 65.70 | 65.85 | 66.50 | +0.01 | +0.02% | 6 | 904 | 64.17% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00078000 | 2024-06-24 10:06AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,565 | 206.25% |
| NVDA240705P00078000 | 2024-06-26 3:24PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | 290 | 470 | 107.81% |
| NVDA240712P00078000 | 2024-06-27 12:59PM EDT | 2024-07-12 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 42 | 3,025 | 92.58% |
| NVDA240719P00078000 | 2024-06-27 12:43PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 12 | 22,885 | 81.25% |
| NVDA240816P00078000 | 2024-06-27 12:46PM EDT | 2024-08-16 | 0.20 | 0.18 | 0.20 | -0.06 | -23.08% | 21 | 7,033 | 62.40% |
| NVDA240920P00078000 | 2024-06-27 12:46PM EDT | 2024-09-20 | 0.58 | 0.56 | 0.59 | -0.12 | -17.14% | 17 | 7,167 | 58.50% |
| NVDA241018P00078000 | 2024-06-27 1:02PM EDT | 2024-10-18 | 0.83 | 0.79 | 0.83 | -0.05 | -5.68% | 8 | 2,540 | 54.64% |
| NVDA241115P00078000 | 2024-06-26 9:33AM EDT | 2024-11-15 | 1.21 | 1.13 | 1.16 | 0.00 | - | 55 | 4,482 | 53.05% |
| NVDA241220P00078000 | 2024-06-26 3:59PM EDT | 2024-12-20 | 1.72 | 1.66 | 1.70 | 0.00 | - | 1 | 4,108 | 52.43% |
| NVDA250117P00078000 | 2024-06-26 2:32PM EDT | 2025-01-17 | 2.24 | 1.98 | 2.03 | 0.00 | - | 200 | 10,265 | 51.17% |
| NVDA250221P00078000 | 2024-06-26 3:20PM EDT | 2025-02-21 | 2.75 | 2.50 | 2.55 | 0.00 | - | 20 | 439 | 50.64% |
| NVDA250321P00078000 | 2024-06-25 12:01PM EDT | 2025-03-21 | 2.96 | 2.86 | 2.94 | 0.00 | - | 30 | 3,416 | 50.04% |
| NVDA250620P00078000 | 2024-06-27 1:06PM EDT | 2025-06-20 | 4.17 | 4.15 | 4.20 | -0.23 | -5.23% | 1 | 4,061 | 49.02% |
| NVDA250919P00078000 | 2024-06-26 1:38PM EDT | 2025-09-19 | 5.50 | 5.30 | 5.45 | -0.15 | -2.65% | 10 | 571 | 48.29% |
| NVDA251219P00078000 | 2024-06-25 3:44PM EDT | 2025-12-19 | 6.50 | 6.55 | 6.70 | 0.00 | - | 210 | 971 | 47.90% |
| NVDA260116P00078000 | 2024-06-27 10:19AM EDT | 2026-01-16 | 7.00 | 6.85 | 7.00 | -0.05 | -0.71% | 2 | 973 | 47.58% |
| NVDA260618P00078000 | 2024-06-25 3:54PM EDT | 2026-06-18 | 8.70 | 8.65 | 8.80 | 0.00 | - | 7 | 414 | 46.77% |
| NVDA261218P00078000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 10.55 | 10.40 | 10.65 | -0.18 | -1.68% | 3 | 1,546 | 45.78% |
© 2024 Yahoo. All rights reserved.