Singapore markets open in 6 hours 28 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,469.33 -8.57 (-0.16%) Dow
39,042.11 -85.69 (-0.22%) Nasdaq
17,832.57 +27.42 (+0.15%) Bitcoin USD
61,743.14 +690.80 (+1.13%) CMC Crypto 200
1,287.44 +21.30 (+1.68%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Strike:82.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00082000 | 2024-06-25 11:15AM EDT | 2024-06-28 | 42.20 | 42.55 | 42.90 | 0.00 | - | 1 | 103 | 237.50% |
| NVDA240705C00082000 | 2024-06-25 11:53AM EDT | 2024-07-05 | 42.55 | 42.80 | 42.95 | 0.00 | - | 1 | 87 | 135.94% |
| NVDA240712C00082000 | 2024-06-24 11:19AM EDT | 2024-07-12 | 38.80 | 42.95 | 43.20 | 0.00 | - | 4 | 10 | 115.04% |
| NVDA240719C00082000 | 2024-06-26 10:25AM EDT | 2024-07-19 | 44.45 | 43.00 | 43.20 | 0.00 | - | 10 | 11,989 | 97.02% |
| NVDA240726C00082000 | 2024-06-24 3:52PM EDT | 2024-07-26 | 37.22 | 43.00 | 43.40 | 0.00 | - | 10 | 20 | 88.57% |
| NVDA240816C00082000 | 2024-06-24 10:41AM EDT | 2024-08-16 | 40.20 | 43.50 | 43.80 | 0.00 | - | 50 | 2,775 | 77.76% |
| NVDA240920C00082000 | 2024-06-27 10:32AM EDT | 2024-09-20 | 43.15 | 44.50 | 44.80 | -1.10 | -2.49% | 10 | 8,499 | 72.10% |
| NVDA241018C00082000 | 2024-06-27 10:47AM EDT | 2024-10-18 | 44.95 | 45.30 | 45.65 | +0.60 | +1.35% | 4 | 914 | 69.69% |
| NVDA241115C00082000 | 2024-06-27 10:03AM EDT | 2024-11-15 | 46.00 | 46.10 | 46.35 | +0.15 | +0.33% | 5 | 1,899 | 67.63% |
| NVDA241220C00082000 | 2024-06-26 11:08AM EDT | 2024-12-20 | 46.00 | 47.20 | 47.40 | 0.00 | - | 1 | 5,849 | 66.71% |
| NVDA250117C00082000 | 2024-06-27 1:04PM EDT | 2025-01-17 | 47.75 | 47.95 | 48.15 | -0.55 | -1.14% | 3 | 5,548 | 65.74% |
| NVDA250221C00082000 | 2024-06-27 10:09AM EDT | 2025-02-21 | 48.95 | 48.95 | 49.20 | +0.35 | +0.72% | 4 | 758 | 65.28% |
| NVDA250321C00082000 | 2024-06-26 12:13PM EDT | 2025-03-21 | 49.50 | 49.75 | 49.95 | 0.00 | - | 1 | 2,867 | 64.91% |
| NVDA250620C00082000 | 2024-06-26 9:45AM EDT | 2025-06-20 | 53.65 | 52.10 | 52.45 | 0.00 | - | 1 | 3,318 | 64.20% |
| NVDA250919C00082000 | 2024-06-25 9:59AM EDT | 2025-09-19 | 52.45 | 54.40 | 54.65 | 0.00 | - | 2 | 646 | 63.79% |
| NVDA251219C00082000 | 2024-06-27 9:35AM EDT | 2025-12-19 | 56.90 | 56.50 | 56.85 | +0.10 | +0.18% | 1 | 3,074 | 63.68% |
| NVDA260116C00082000 | 2024-06-27 1:35PM EDT | 2026-01-16 | 57.45 | 57.15 | 57.35 | -4.88 | -7.83% | 80 | 1,381 | 63.52% |
| NVDA260618C00082000 | 2024-06-20 11:05AM EDT | 2026-06-18 | 74.25 | 60.15 | 60.70 | 0.00 | - | 2 | 418 | 63.31% |
| NVDA261218C00082000 | 2024-06-27 12:03PM EDT | 2026-12-18 | 62.69 | 63.50 | 64.00 | +3.69 | +6.25% | 21 | 2,375 | 63.01% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00082000 | 2024-06-24 3:16PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 334 | 1,868 | 187.50% |
| NVDA240705P00082000 | 2024-06-27 2:12PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1,323 | 2,712 | 100.78% |
| NVDA240712P00082000 | 2024-06-27 1:59PM EDT | 2024-07-12 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 3,171 | 2,225 | 84.77% |
| NVDA240719P00082000 | 2024-06-27 1:24PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 1 | 8,466 | 74.80% |
| NVDA240726P00082000 | 2024-06-26 3:15PM EDT | 2024-07-26 | 0.14 | 0.09 | 0.12 | 0.00 | - | 4 | 45 | 67.48% |
| NVDA240816P00082000 | 2024-06-27 1:32PM EDT | 2024-08-16 | 0.26 | 0.25 | 0.26 | -0.08 | -23.53% | 11 | 4,660 | 59.38% |
| NVDA240920P00082000 | 2024-06-27 2:12PM EDT | 2024-09-20 | 0.78 | 0.77 | 0.79 | -0.13 | -14.29% | 82 | 12,358 | 56.89% |
| NVDA241018P00082000 | 2024-06-26 11:54AM EDT | 2024-10-18 | 1.26 | 1.08 | 1.11 | 0.00 | - | 1 | 4,225 | 53.49% |
| NVDA241115P00082000 | 2024-06-25 2:26PM EDT | 2024-11-15 | 1.57 | 1.51 | 1.54 | 0.00 | - | 2 | 1,629 | 52.19% |
| NVDA241220P00082000 | 2024-06-27 11:49AM EDT | 2024-12-20 | 2.30 | 2.17 | 2.21 | -0.14 | -5.74% | 5 | 3,166 | 51.81% |
| NVDA250117P00082000 | 2024-06-27 12:25PM EDT | 2025-01-17 | 2.61 | 2.57 | 2.60 | -0.05 | -1.88% | 1 | 9,422 | 50.66% |
| NVDA250221P00082000 | 2024-06-24 10:44AM EDT | 2025-02-21 | 4.04 | 3.15 | 3.25 | 0.00 | - | 80 | 1,272 | 50.21% |
| NVDA250321P00082000 | 2024-06-27 10:14AM EDT | 2025-03-21 | 3.60 | 3.60 | 3.70 | -0.30 | -7.69% | 1 | 6,048 | 49.96% |
| NVDA250620P00082000 | 2024-06-27 10:31AM EDT | 2025-06-20 | 5.23 | 5.00 | 5.10 | +0.13 | +2.55% | 3 | 2,466 | 48.66% |
| NVDA250919P00082000 | 2024-06-25 12:01PM EDT | 2025-09-19 | 6.75 | 6.35 | 6.45 | 0.00 | - | 1 | 541 | 47.85% |
| NVDA251219P00082000 | 2024-06-27 1:20PM EDT | 2025-12-19 | 7.75 | 7.65 | 7.80 | -0.28 | -3.49% | 5 | 770 | 47.44% |
| NVDA260116P00082000 | 2024-06-18 3:42PM EDT | 2026-01-16 | 6.92 | 8.00 | 8.15 | 0.00 | - | 290 | 866 | 47.20% |
| NVDA260618P00082000 | 2024-06-21 1:13PM EDT | 2026-06-18 | 10.00 | 9.85 | 10.10 | 0.00 | - | 1 | 811 | 46.44% |
| NVDA261218P00082000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 11.90 | 11.80 | 12.05 | +1.70 | +16.67% | 3 | 1,463 | 45.41% |
© 2024 Yahoo. All rights reserved.