Singapore markets open in 6 hours 32 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,469.20 -8.70 (-0.16%) Dow
39,048.64 -79.16 (-0.20%) Nasdaq
17,832.37 +27.21 (+0.15%) Bitcoin USD
61,747.65 +697.93 (+1.14%) CMC Crypto 200
1,287.84 +21.69 (+1.71%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Strike:79.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00079000 | 2024-06-25 9:30AM EDT | 2024-06-28 | 42.20 | 45.50 | 45.75 | 0.00 | - | 1 | 140 | 294.53% |
| NVDA240705C00079000 | 2024-06-27 9:39AM EDT | 2024-07-05 | 47.20 | 45.70 | 45.90 | +1.20 | +2.61% | 34 | 1,267 | 157.81% |
| NVDA240712C00079000 | 2024-06-24 12:40PM EDT | 2024-07-12 | 42.25 | 45.80 | 46.05 | 0.00 | - | 3 | 5 | 125.78% |
| NVDA240719C00079000 | 2024-06-26 1:06PM EDT | 2024-07-19 | 45.10 | 45.90 | 46.05 | 0.00 | - | 24 | 584 | 107.13% |
| NVDA240816C00079000 | 2024-06-26 3:54PM EDT | 2024-08-16 | 47.45 | 46.25 | 46.65 | 0.00 | - | 400 | 2,081 | 83.06% |
| NVDA240920C00079000 | 2024-06-27 11:10AM EDT | 2024-09-20 | 46.75 | 47.25 | 47.45 | -3.60 | -7.15% | 1 | 4,834 | 75.68% |
| NVDA241018C00079000 | 2024-06-27 10:42AM EDT | 2024-10-18 | 48.05 | 47.90 | 48.20 | +0.75 | +1.59% | 31 | 777 | 72.19% |
| NVDA241115C00079000 | 2024-06-27 10:45AM EDT | 2024-11-15 | 48.65 | 48.65 | 48.95 | +0.03 | +0.06% | 10 | 947 | 70.26% |
| NVDA241220C00079000 | 2024-06-24 11:00AM EDT | 2024-12-20 | 45.65 | 49.70 | 49.90 | 0.00 | - | 3 | 7,948 | 69.02% |
| NVDA250117C00079000 | 2024-06-27 12:42PM EDT | 2025-01-17 | 50.27 | 50.35 | 50.55 | -1.58 | -3.05% | 69 | 8,737 | 67.58% |
| NVDA250221C00079000 | 2024-06-27 10:09AM EDT | 2025-02-21 | 51.30 | 51.30 | 51.45 | +0.10 | +0.20% | 4 | 1,371 | 66.81% |
| NVDA250321C00079000 | 2024-06-26 12:38PM EDT | 2025-03-21 | 52.10 | 51.80 | 52.40 | 0.00 | - | 1 | 1,261 | 66.33% |
| NVDA250620C00079000 | 2024-06-26 9:38AM EDT | 2025-06-20 | 55.70 | 54.25 | 54.55 | 0.00 | - | 1 | 1,769 | 65.43% |
| NVDA251219C00079000 | 2024-06-24 10:48AM EDT | 2025-12-19 | 53.92 | 58.30 | 58.70 | 0.00 | - | 10 | 1,760 | 64.42% |
| NVDA260116C00079000 | 2024-06-24 9:50AM EDT | 2026-01-16 | 57.14 | 59.00 | 59.30 | 0.00 | - | 62 | 1,253 | 64.49% |
| NVDA260618C00079000 | 2024-06-26 9:39AM EDT | 2026-06-18 | 63.47 | 61.90 | 62.45 | 0.00 | - | 100 | 1,617 | 64.11% |
| NVDA261218C00079000 | 2024-06-26 1:19PM EDT | 2026-12-18 | 65.01 | 65.05 | 65.65 | 0.00 | - | 2 | 1,411 | 63.67% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00079000 | 2024-06-24 9:45AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 62 | 1,928 | 200.00% |
| NVDA240705P00079000 | 2024-06-27 12:47PM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 44 | 354 | 105.47% |
| NVDA240712P00079000 | 2024-06-26 1:59PM EDT | 2024-07-12 | 0.06 | 0.04 | 0.05 | 0.00 | - | 5,020 | 5,173 | 89.06% |
| NVDA240719P00079000 | 2024-06-27 1:29PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 1 | 5,513 | 79.30% |
| NVDA240816P00079000 | 2024-06-27 11:31AM EDT | 2024-08-16 | 0.22 | 0.20 | 0.21 | -0.06 | -21.43% | 1 | 4,071 | 61.52% |
| NVDA240920P00079000 | 2024-06-27 10:12AM EDT | 2024-09-20 | 0.65 | 0.61 | 0.63 | -0.02 | -2.99% | 12 | 8,122 | 57.96% |
| NVDA241018P00079000 | 2024-06-27 1:31PM EDT | 2024-10-18 | 0.87 | 0.87 | 0.90 | -0.15 | -14.71% | 25 | 1,483 | 54.39% |
| NVDA241115P00079000 | 2024-06-27 12:47PM EDT | 2024-11-15 | 1.23 | 1.22 | 1.26 | -0.17 | -12.14% | 5 | 2,479 | 52.83% |
| NVDA241220P00079000 | 2024-06-27 12:39PM EDT | 2024-12-20 | 1.80 | 1.79 | 1.84 | -0.11 | -5.76% | 5 | 6,001 | 52.32% |
| NVDA250117P00079000 | 2024-06-26 3:41PM EDT | 2025-01-17 | 2.27 | 2.13 | 2.18 | 0.00 | - | 800 | 9,502 | 51.07% |
| NVDA250221P00079000 | 2024-06-18 1:19PM EDT | 2025-02-21 | 2.13 | 2.67 | 2.72 | 0.00 | - | 40 | 4,106 | 50.53% |
| NVDA250321P00079000 | 2024-06-25 11:59AM EDT | 2025-03-21 | 3.15 | 3.05 | 3.15 | 0.00 | - | 36 | 6,436 | 50.01% |
| NVDA250620P00079000 | 2024-06-25 10:52AM EDT | 2025-06-20 | 5.00 | 4.35 | 4.45 | 0.00 | - | 159 | 2,508 | 49.01% |
| NVDA251219P00079000 | 2024-06-27 10:02AM EDT | 2025-12-19 | 6.96 | 6.85 | 6.95 | +0.89 | +14.66% | 10 | 937 | 47.69% |
| NVDA260116P00079000 | 2024-06-25 11:53AM EDT | 2026-01-16 | 7.55 | 7.15 | 7.30 | 0.00 | - | 20 | 1,345 | 47.50% |
| NVDA260618P00079000 | 2024-06-26 9:33AM EDT | 2026-06-18 | 9.05 | 9.00 | 9.15 | 0.00 | - | 10 | 267 | 46.72% |
| NVDA261218P00079000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 10.85 | 10.80 | 11.00 | -0.15 | -1.36% | 9 | 807 | 45.65% |
© 2024 Yahoo. All rights reserved.