Singapore markets open in 6 hours 55 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,472.19 -5.71 (-0.10%) Dow
39,125.20 -2.60 (-0.01%) Nasdaq
17,823.96 +18.81 (+0.11%) Bitcoin USD
61,700.55 +610.14 (+1.00%) CMC Crypto 200
1,288.05 +21.90 (+1.73%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Strike:81.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00081000 | 2024-06-27 1:13PM EDT | 2024-06-28 | 43.65 | 43.70 | 43.95 | +4.90 | +12.65% | 2,002 | 2,071 | 340.04% |
| NVDA240705C00081000 | 2024-06-26 2:41PM EDT | 2024-07-05 | 42.30 | 43.85 | 44.05 | 0.00 | - | 40 | 63 | 168.26% |
| NVDA240712C00081000 | 2024-06-21 3:19PM EDT | 2024-07-12 | 46.20 | 43.95 | 44.35 | 0.00 | - | 4 | 13 | 134.47% |
| NVDA240719C00081000 | 2024-06-25 3:55PM EDT | 2024-07-19 | 45.30 | 44.10 | 44.45 | 0.00 | - | 10 | 3,032 | 116.02% |
| NVDA240726C00081000 | 2024-06-13 9:54AM EDT | 2024-07-26 | 48.60 | 44.15 | 44.50 | 0.00 | - | 2 | 40 | 102.83% |
| NVDA240816C00081000 | 2024-06-25 2:10PM EDT | 2024-08-16 | 45.05 | 44.75 | 44.90 | 0.00 | - | 23 | 4,569 | 87.62% |
| NVDA241018C00081000 | 2024-06-25 1:24PM EDT | 2024-10-18 | 46.00 | 46.30 | 46.65 | 0.00 | - | 60 | 1,030 | 73.41% |
| NVDA241115C00081000 | 2024-06-27 9:56AM EDT | 2024-11-15 | 46.45 | 47.20 | 47.35 | -0.20 | -0.43% | 1 | 1,403 | 71.20% |
| NVDA241220C00081000 | 2024-06-25 3:51PM EDT | 2024-12-20 | 49.20 | 48.25 | 48.50 | 0.00 | - | 2 | 425 | 69.97% |
| NVDA250117C00081000 | 2024-06-27 12:42PM EDT | 2025-01-17 | 48.60 | 48.85 | 49.20 | +0.45 | +0.93% | 279 | 4,954 | 68.24% |
| NVDA250221C00081000 | 2024-06-25 1:04PM EDT | 2025-02-21 | 48.70 | 49.85 | 50.20 | 0.00 | - | 3 | 863 | 67.50% |
| NVDA250321C00081000 | 2024-06-27 12:40PM EDT | 2025-03-21 | 50.50 | 50.60 | 50.85 | +2.31 | +4.79% | 4 | 2,606 | 66.72% |
| NVDA250620C00081000 | 2024-06-25 1:28PM EDT | 2025-06-20 | 52.40 | 53.05 | 53.35 | -0.30 | -0.57% | 1 | 2,207 | 66.00% |
| NVDA251219C00081000 | 2024-06-21 11:53AM EDT | 2025-12-19 | 62.12 | 57.15 | 57.55 | 0.00 | - | 6 | 934 | 64.62% |
| NVDA260116C00081000 | 2024-06-27 1:36PM EDT | 2026-01-16 | 57.90 | 57.90 | 58.15 | -2.35 | -3.90% | 60 | 12,670 | 64.70% |
| NVDA260618C00081000 | 2024-06-13 3:52PM EDT | 2026-06-18 | 64.90 | 60.85 | 61.45 | 0.00 | - | 10 | 990 | 64.33% |
| NVDA261218C00081000 | 2024-06-27 12:41PM EDT | 2026-12-18 | 64.28 | 64.15 | 64.75 | -0.52 | -0.80% | 160 | 2,334 | 63.95% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00081000 | 2024-06-26 9:44AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,190 | 193.75% |
| NVDA240705P00081000 | 2024-06-27 11:43AM EDT | 2024-07-05 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 1,901 | 105.47% |
| NVDA240712P00081000 | 2024-06-27 11:38AM EDT | 2024-07-12 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 26 | 5,528 | 85.55% |
| NVDA240719P00081000 | 2024-06-27 11:16AM EDT | 2024-07-19 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 35 | 6,350 | 75.78% |
| NVDA240726P00081000 | 2024-06-27 9:30AM EDT | 2024-07-26 | 0.13 | 0.10 | 0.13 | 0.00 | - | 9 | 43 | 69.73% |
| NVDA240816P00081000 | 2024-06-26 9:33AM EDT | 2024-08-16 | 0.32 | 0.23 | 0.25 | 0.00 | - | 2 | 3,133 | 59.96% |
| NVDA241018P00081000 | 2024-06-27 1:29PM EDT | 2024-10-18 | 1.02 | 1.00 | 1.02 | -0.17 | -14.29% | 3 | 6,170 | 53.47% |
| NVDA241115P00081000 | 2024-06-24 11:13AM EDT | 2024-11-15 | 2.01 | 1.40 | 1.43 | 0.00 | - | 22 | 2,165 | 52.15% |
| NVDA241220P00081000 | 2024-06-26 2:20PM EDT | 2024-12-20 | 2.29 | 2.02 | 2.06 | 0.00 | - | 10 | 2,398 | 51.69% |
| NVDA250117P00081000 | 2024-06-26 2:22PM EDT | 2025-01-17 | 2.68 | 2.39 | 2.43 | 0.00 | - | 52 | 7,546 | 50.49% |
| NVDA250221P00081000 | 2024-06-26 2:05PM EDT | 2025-02-21 | 3.15 | 2.97 | 3.05 | -0.15 | -4.55% | 7 | 2,136 | 50.09% |
| NVDA250321P00081000 | 2024-06-24 12:38PM EDT | 2025-03-21 | 4.14 | 3.35 | 3.45 | 0.00 | - | 1 | 1,225 | 49.63% |
| NVDA250620P00081000 | 2024-06-26 3:41PM EDT | 2025-06-20 | 4.99 | 4.75 | 4.85 | 0.00 | - | 8 | 3,089 | 48.55% |
| NVDA251219P00081000 | 2024-06-12 10:42AM EDT | 2025-12-19 | 6.62 | 7.35 | 7.45 | 0.00 | - | - | 680 | 47.25% |
| NVDA260116P00081000 | 2024-06-24 2:14PM EDT | 2026-01-16 | 9.00 | 7.70 | 7.80 | 0.00 | - | 37 | 1,201 | 47.03% |
| NVDA260618P00081000 | 2024-06-26 1:40PM EDT | 2026-06-18 | 9.97 | 9.55 | 9.75 | 0.00 | - | 20 | 220 | 46.38% |
| NVDA261218P00081000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 11.55 | 11.45 | 11.65 | -0.20 | -1.70% | 8 | 2,157 | 45.32% |
© 2024 Yahoo. All rights reserved.