Singapore markets open in 6 hours 39 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,472.05 -5.85 (-0.11%) Dow
39,084.85 -42.95 (-0.11%) Nasdaq
17,834.51 +29.35 (+0.16%) Bitcoin USD
61,721.11 +747.32 (+1.23%) CMC Crypto 200
1,285.81 +19.67 (+1.55%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Strike:84.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00084000 | 2024-06-27 1:46PM EDT | 2024-06-28 | 40.88 | 40.25 | 40.60 | -0.37 | -0.90% | 20 | 596 | 0.00% |
| NVDA240705C00084000 | 2024-06-27 1:46PM EDT | 2024-07-05 | 40.98 | 40.50 | 40.70 | -1.42 | -3.35% | 47 | 28 | 89.06% |
| NVDA240712C00084000 | 2024-06-25 10:30AM EDT | 2024-07-12 | 38.25 | 40.50 | 40.70 | 0.00 | - | 8 | 20 | 67.19% |
| NVDA240719C00084000 | 2024-06-25 2:23PM EDT | 2024-07-19 | 41.15 | 40.60 | 40.80 | 0.00 | - | 24 | 24,507 | 55.47% |
| NVDA240726C00084000 | 2024-06-24 2:56PM EDT | 2024-07-26 | 36.34 | 40.60 | 41.20 | 0.00 | - | 10 | 33 | 71.19% |
| NVDA240816C00084000 | 2024-06-24 3:58PM EDT | 2024-08-16 | 35.65 | 41.25 | 41.60 | 0.00 | - | 11 | 8,688 | 69.39% |
| NVDA240920C00084000 | 2024-06-27 11:55AM EDT | 2024-09-20 | 41.50 | 42.45 | 42.65 | -0.45 | -1.07% | 14 | 8,741 | 67.66% |
| NVDA241018C00084000 | 2024-06-26 2:30PM EDT | 2024-10-18 | 42.65 | 43.05 | 43.65 | 0.00 | - | 17 | 1,413 | 65.56% |
| NVDA241115C00084000 | 2024-06-27 1:04PM EDT | 2024-11-15 | 44.15 | 44.10 | 44.25 | +0.45 | +1.03% | 2 | 2,360 | 64.36% |
| NVDA241220C00084000 | 2024-06-26 10:16AM EDT | 2024-12-20 | 48.20 | 45.20 | 45.50 | 0.00 | - | 1 | 10,571 | 64.16% |
| NVDA250117C00084000 | 2024-06-26 3:01PM EDT | 2025-01-17 | 45.25 | 46.00 | 46.45 | 0.00 | - | 5 | 22,075 | 63.85% |
| NVDA250221C00084000 | 2024-06-24 12:54PM EDT | 2025-02-21 | 44.25 | 47.00 | 47.45 | 0.00 | - | 15 | 707 | 63.29% |
| NVDA250321C00084000 | 2024-06-25 11:11AM EDT | 2025-03-21 | 47.75 | 47.80 | 48.00 | 0.00 | - | 4 | 5,138 | 62.54% |
| NVDA250620C00084000 | 2024-06-25 12:34PM EDT | 2025-06-20 | 50.00 | 50.35 | 50.70 | -0.90 | -1.77% | 3 | 3,405 | 62.58% |
| NVDA250919C00084000 | 2024-06-26 1:18PM EDT | 2025-09-19 | 52.85 | 52.40 | 52.95 | 0.00 | - | 8 | 115 | 61.90% |
| NVDA251219C00084000 | 2024-06-24 1:00PM EDT | 2025-12-19 | 51.75 | 54.85 | 55.10 | 0.00 | - | 10 | 653 | 62.19% |
| NVDA260116C00084000 | 2024-06-27 11:01AM EDT | 2026-01-16 | 55.41 | 55.60 | 55.85 | +2.70 | +5.12% | 11 | 3,496 | 62.45% |
| NVDA260618C00084000 | 2024-06-26 3:53PM EDT | 2026-06-18 | 60.00 | 58.55 | 59.25 | 0.00 | - | 1 | 324 | 62.19% |
| NVDA261218C00084000 | 2024-06-27 12:03PM EDT | 2026-12-18 | 62.05 | 62.15 | 62.65 | -0.75 | -1.19% | 9 | 2,296 | 62.18% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00084000 | 2024-06-26 9:38AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 2,540 | 175.00% |
| NVDA240705P00084000 | 2024-06-27 1:36PM EDT | 2024-07-05 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 155 | 4,378 | 97.66% |
| NVDA240712P00084000 | 2024-06-26 2:46PM EDT | 2024-07-12 | 0.08 | 0.05 | 0.06 | 0.00 | - | 57 | 79 | 80.47% |
| NVDA240719P00084000 | 2024-06-27 11:56AM EDT | 2024-07-19 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 230 | 39,255 | 71.48% |
| NVDA240726P00084000 | 2024-06-27 10:43AM EDT | 2024-07-26 | 0.12 | 0.11 | 0.13 | -0.05 | -29.41% | 101 | 232 | 65.23% |
| NVDA240816P00084000 | 2024-06-26 3:19PM EDT | 2024-08-16 | 0.40 | 0.29 | 0.31 | 0.00 | - | 28 | 9,218 | 58.06% |
| NVDA240920P00084000 | 2024-06-27 1:19PM EDT | 2024-09-20 | 0.93 | 0.92 | 0.94 | -0.18 | -16.22% | 122 | 13,597 | 56.45% |
| NVDA241018P00084000 | 2024-06-27 1:12PM EDT | 2024-10-18 | 1.26 | 1.28 | 1.31 | -0.17 | -11.89% | 17 | 1,487 | 53.22% |
| NVDA241115P00084000 | 2024-06-27 10:01AM EDT | 2024-11-15 | 1.84 | 1.76 | 1.79 | +0.09 | +5.14% | 2 | 2,450 | 51.98% |
| NVDA241220P00084000 | 2024-06-27 2:01PM EDT | 2024-12-20 | 2.51 | 2.49 | 2.54 | 0.00 | - | 250 | 6,328 | 51.70% |
| NVDA250117P00084000 | 2024-06-26 11:39AM EDT | 2025-01-17 | 3.20 | 2.90 | 2.95 | 0.00 | - | 92 | 15,355 | 50.46% |
| NVDA250221P00084000 | 2024-06-27 10:49AM EDT | 2025-02-21 | 3.65 | 3.55 | 3.65 | -0.96 | -20.82% | 72 | 559 | 50.09% |
| NVDA250321P00084000 | 2024-06-26 10:04AM EDT | 2025-03-21 | 3.90 | 4.00 | 4.15 | 0.00 | - | 1 | 1,180 | 49.92% |
| NVDA250620P00084000 | 2024-06-26 1:49PM EDT | 2025-06-20 | 5.76 | 5.55 | 5.65 | 0.00 | - | 7 | 3,755 | 48.68% |
| NVDA250919P00084000 | 2024-06-25 11:14AM EDT | 2025-09-19 | 7.46 | 6.95 | 7.05 | 0.00 | - | 10 | 290 | 47.80% |
| NVDA251219P00084000 | 2024-06-24 3:52PM EDT | 2025-12-19 | 9.70 | 8.25 | 8.45 | 0.00 | - | 2 | 522 | 47.38% |
| NVDA260116P00084000 | 2024-06-25 12:02PM EDT | 2026-01-16 | 8.85 | 8.65 | 8.80 | 0.00 | - | 1 | 460 | 47.10% |
| NVDA260618P00084000 | 2024-06-27 10:47AM EDT | 2026-06-18 | 10.75 | 10.60 | 10.80 | +0.45 | +4.37% | 12 | 401 | 46.30% |
| NVDA261218P00084000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 12.65 | 12.60 | 12.80 | -0.25 | -1.94% | 4 | 649 | 45.26% |
© 2024 Yahoo. All rights reserved.