Singapore markets open in 6 hours 49 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,474.13 -3.77 (-0.07%) Dow
39,109.88 -17.92 (-0.05%) Nasdaq
17,837.67 +32.51 (+0.18%) Bitcoin USD
61,782.22 +719.45 (+1.18%) CMC Crypto 200
1,288.52 +22.38 (+1.77%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Strike:83.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00083000 | 2024-06-27 11:33AM EDT | 2024-06-28 | 40.32 | 41.65 | 42.00 | -1.68 | -4.00% | 33 | 307 | 280.47% |
| NVDA240705C00083000 | 2024-06-21 1:18PM EDT | 2024-07-05 | 40.25 | 41.90 | 42.10 | -4.10 | -9.24% | 5 | 45 | 147.46% |
| NVDA240712C00083000 | 2024-06-25 1:16PM EDT | 2024-07-12 | 41.45 | 42.00 | 42.30 | 0.00 | - | 2 | 13 | 118.16% |
| NVDA240719C00083000 | 2024-06-26 2:01PM EDT | 2024-07-19 | 41.07 | 42.20 | 42.45 | 0.00 | - | 10 | 2,396 | 104.69% |
| NVDA240726C00083000 | 2024-06-26 2:07PM EDT | 2024-07-26 | 41.00 | 42.15 | 42.55 | 0.00 | - | 1 | 49 | 92.38% |
| NVDA240816C00083000 | 2024-06-26 10:25AM EDT | 2024-08-16 | 44.16 | 42.65 | 42.95 | 0.00 | - | 10 | 6,038 | 79.39% |
| NVDA241018C00083000 | 2024-06-27 12:29PM EDT | 2024-10-18 | 43.91 | 44.50 | 44.70 | +0.01 | +0.02% | 5 | 1,040 | 69.49% |
| NVDA241115C00083000 | 2024-06-27 11:31AM EDT | 2024-11-15 | 43.97 | 45.30 | 45.50 | -1.68 | -3.68% | 23 | 885 | 67.60% |
| NVDA241220C00083000 | 2024-06-26 10:59AM EDT | 2024-12-20 | 46.00 | 46.50 | 46.70 | 0.00 | - | 1 | 358 | 67.16% |
| NVDA250117C00083000 | 2024-06-27 12:18PM EDT | 2025-01-17 | 46.37 | 47.20 | 47.60 | -0.78 | -1.65% | 2 | 29,307 | 66.27% |
| NVDA250221C00083000 | 2024-06-24 3:57PM EDT | 2025-02-21 | 42.91 | 48.20 | 48.70 | 0.00 | - | 5 | 1,082 | 65.76% |
| NVDA250321C00083000 | 2024-06-27 9:37AM EDT | 2025-03-21 | 49.98 | 49.05 | 49.25 | +1.98 | +4.12% | 1 | 2,609 | 64.98% |
| NVDA250620C00083000 | 2024-06-26 10:13AM EDT | 2025-06-20 | 54.35 | 51.50 | 51.70 | 0.00 | - | 1 | 3,658 | 64.18% |
| NVDA251219C00083000 | 2024-06-26 10:07AM EDT | 2025-12-19 | 59.10 | 55.75 | 56.20 | 0.00 | - | 1 | 3,047 | 63.43% |
| NVDA260116C00083000 | 2024-06-27 1:35PM EDT | 2026-01-16 | 56.70 | 56.60 | 56.85 | +0.70 | +1.25% | 80 | 2,736 | 63.68% |
| NVDA260618C00083000 | 2024-06-21 11:28AM EDT | 2026-06-18 | 63.80 | 59.70 | 60.25 | 0.00 | - | 10 | 1,459 | 63.52% |
| NVDA261218C00083000 | 2024-06-26 2:38PM EDT | 2026-12-18 | 62.43 | 62.95 | 63.65 | 0.00 | - | 1 | 2,849 | 63.12% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00083000 | 2024-06-26 1:37PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,100 | 181.25% |
| NVDA240705P00083000 | 2024-06-27 1:36PM EDT | 2024-07-05 | 0.02 | 0.02 | 0.03 | 0.00 | - | 182 | 175 | 100.00% |
| NVDA240712P00083000 | 2024-06-27 10:07AM EDT | 2024-07-12 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 176 | 2,237 | 82.42% |
| NVDA240719P00083000 | 2024-06-26 2:04PM EDT | 2024-07-19 | 0.12 | 0.08 | 0.10 | 0.00 | - | 223 | 4,994 | 73.44% |
| NVDA240726P00083000 | 2024-06-27 1:24PM EDT | 2024-07-26 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 17 | 48 | 66.99% |
| NVDA240816P00083000 | 2024-06-27 1:40PM EDT | 2024-08-16 | 0.27 | 0.27 | 0.28 | -0.09 | -25.00% | 58 | 2,145 | 58.59% |
| NVDA241018P00083000 | 2024-06-27 12:59PM EDT | 2024-10-18 | 1.17 | 1.16 | 1.19 | -0.14 | -10.69% | 1 | 2,256 | 53.13% |
| NVDA241115P00083000 | 2024-06-24 10:29AM EDT | 2024-11-15 | 1.71 | 1.60 | 1.64 | -0.49 | -22.27% | 90 | 2,065 | 51.81% |
| NVDA241220P00083000 | 2024-06-27 12:18PM EDT | 2024-12-20 | 2.38 | 2.29 | 2.34 | +0.01 | +0.42% | 251 | 335 | 51.49% |
| NVDA250117P00083000 | 2024-06-27 10:12AM EDT | 2025-01-17 | 2.75 | 2.69 | 2.74 | -0.10 | -3.51% | 1 | 3,459 | 50.31% |
| NVDA250221P00083000 | 2024-06-27 9:57AM EDT | 2025-02-21 | 3.53 | 3.30 | 3.40 | -0.71 | -16.75% | 40 | 831 | 50.13% |
| NVDA250321P00083000 | 2024-06-25 11:59AM EDT | 2025-03-21 | 3.90 | 3.75 | 3.85 | 0.00 | - | 4 | 4,025 | 49.58% |
| NVDA250620P00083000 | 2024-06-25 9:52AM EDT | 2025-06-20 | 6.05 | 5.25 | 5.35 | 0.00 | - | 11 | 2,791 | 48.57% |
| NVDA251219P00083000 | 2024-06-27 11:45AM EDT | 2025-12-19 | 8.28 | 7.95 | 8.10 | +1.37 | +19.83% | 3 | 1,249 | 47.33% |
| NVDA260116P00083000 | 2024-06-27 12:30PM EDT | 2026-01-16 | 8.45 | 8.25 | 8.40 | -0.11 | -1.29% | 20 | 366 | 46.94% |
| NVDA260618P00083000 | 2024-06-21 3:47PM EDT | 2026-06-18 | 10.70 | 10.10 | 10.40 | 0.00 | - | 1 | 60 | 46.24% |
| NVDA261218P00083000 | 2024-06-25 2:38PM EDT | 2026-12-18 | 12.35 | 12.15 | 12.30 | 0.00 | - | 51 | 1,430 | 45.08% |
© 2024 Yahoo. All rights reserved.