Singapore markets open in 6 hours 39 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,470.93 -6.97 (-0.13%) Dow
39,073.56 -54.24 (-0.14%) Nasdaq
17,832.21 +27.06 (+0.15%) Bitcoin USD
61,733.07 +749.86 (+1.23%) CMC Crypto 200
1,285.81 +19.67 (+1.55%)
(NVDA)
. Currency in USD
Add to watchlist
Strike:86.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00086000 | 2024-06-26 10:41AM EDT | 2024-06-28 | 39.00 | 38.10 | 38.45 | 0.00 | - | 10 | 123 | 0.00% |
| NVDA240705C00086000 | 2024-06-26 1:52PM EDT | 2024-07-05 | 38.08 | 38.35 | 38.60 | 0.00 | - | 10 | 30 | 105.47% |
| NVDA240712C00086000 | 2024-06-25 1:36PM EDT | 2024-07-12 | 38.70 | 38.45 | 38.70 | 0.00 | - | 4 | 62 | 75.00% |
| NVDA240719C00086000 | 2024-06-26 2:01PM EDT | 2024-07-19 | 38.11 | 38.70 | 38.95 | 0.00 | - | 10 | 8,120 | 81.74% |
| NVDA240726C00086000 | 2024-06-21 11:44AM EDT | 2024-07-26 | 43.18 | 38.85 | 39.05 | 0.00 | - | 15 | 9 | 76.47% |
| NVDA240816C00086000 | 2024-06-24 2:04PM EDT | 2024-08-16 | 34.90 | 39.30 | 39.60 | 0.00 | - | 43 | 3,246 | 69.43% |
| NVDA240920C00086000 | 2024-06-27 12:52PM EDT | 2024-09-20 | 40.87 | 40.50 | 40.90 | +0.77 | +1.92% | 60 | 16,113 | 67.51% |
| NVDA241018C00086000 | 2024-06-27 11:37AM EDT | 2024-10-18 | 40.35 | 41.30 | 41.55 | -1.65 | -3.93% | 23 | 3,719 | 64.32% |
| NVDA241115C00086000 | 2024-06-27 10:31AM EDT | 2024-11-15 | 42.70 | 42.35 | 42.55 | +0.25 | +0.59% | 4 | 1,731 | 64.15% |
| NVDA241220C00086000 | 2024-06-26 3:23PM EDT | 2024-12-20 | 43.70 | 43.45 | 44.00 | 0.00 | - | 1 | 7,970 | 64.11% |
| NVDA250117C00086000 | 2024-06-27 10:09AM EDT | 2025-01-17 | 44.70 | 44.45 | 44.70 | +0.70 | +1.59% | 1 | 9,183 | 63.46% |
| NVDA250221C00086000 | 2024-06-27 1:42PM EDT | 2025-02-21 | 46.00 | 45.60 | 45.75 | +1.15 | +2.56% | 27 | 2,490 | 63.14% |
| NVDA250321C00086000 | 2024-06-27 12:40PM EDT | 2025-03-21 | 46.70 | 46.30 | 46.70 | -0.55 | -1.16% | 1 | 2,895 | 62.85% |
| NVDA250620C00086000 | 2024-06-27 10:47AM EDT | 2025-06-20 | 49.00 | 49.00 | 49.25 | -0.75 | -1.51% | 1 | 2,598 | 62.51% |
| NVDA250919C00086000 | 2024-06-25 3:42PM EDT | 2025-09-19 | 53.15 | 51.40 | 51.65 | 0.00 | - | 111 | 426 | 62.31% |
| NVDA251219C00086000 | 2024-06-26 9:38AM EDT | 2025-12-19 | 55.30 | 53.65 | 53.90 | 0.00 | - | 1 | 5,521 | 62.27% |
| NVDA260116C00086000 | 2024-06-13 10:53AM EDT | 2026-01-16 | 57.12 | 54.35 | 54.60 | 0.00 | - | 10 | 5,350 | 62.36% |
| NVDA260618C00086000 | 2024-06-26 10:03AM EDT | 2026-06-18 | 60.21 | 57.55 | 58.10 | 0.00 | - | 2 | 886 | 62.31% |
| NVDA261218C00086000 | 2024-06-27 1:38PM EDT | 2026-12-18 | 61.80 | 61.00 | 61.70 | +0.75 | +1.23% | 1 | 2,631 | 62.19% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00086000 | 2024-06-26 3:55PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 476 | 2,690 | 168.75% |
| NVDA240705P00086000 | 2024-06-27 12:51PM EDT | 2024-07-05 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 558 | 2,091 | 92.19% |
| NVDA240712P00086000 | 2024-06-27 10:15AM EDT | 2024-07-12 | 0.04 | 0.05 | 0.07 | -0.04 | -50.00% | 1 | 2,656 | 76.76% |
| NVDA240719P00086000 | 2024-06-27 11:44AM EDT | 2024-07-19 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 13 | 13,831 | 68.56% |
| NVDA240726P00086000 | 2024-06-26 1:49PM EDT | 2024-07-26 | 0.19 | 0.13 | 0.15 | 0.00 | - | 1 | 89 | 63.09% |
| NVDA240816P00086000 | 2024-06-27 10:18AM EDT | 2024-08-16 | 0.35 | 0.35 | 0.36 | -0.11 | -23.91% | 1 | 4,677 | 56.64% |
| NVDA240920P00086000 | 2024-06-27 1:02PM EDT | 2024-09-20 | 1.06 | 1.08 | 1.10 | -0.21 | -16.54% | 214 | 24,355 | 55.69% |
| NVDA241018P00086000 | 2024-06-26 9:47AM EDT | 2024-10-18 | 1.51 | 1.47 | 1.51 | 0.00 | - | 1 | 3,236 | 52.52% |
| NVDA241115P00086000 | 2024-06-26 2:46PM EDT | 2024-11-15 | 2.28 | 1.99 | 2.05 | 0.00 | - | 14 | 1,647 | 51.37% |
| NVDA241220P00086000 | 2024-06-27 1:59PM EDT | 2024-12-20 | 2.78 | 2.81 | 2.85 | -0.25 | -8.25% | 60 | 32,640 | 51.22% |
| NVDA250117P00086000 | 2024-06-27 12:39PM EDT | 2025-01-17 | 3.26 | 3.20 | 3.30 | -0.33 | -9.19% | 1 | 7,007 | 50.17% |
| NVDA250221P00086000 | 2024-06-25 3:39PM EDT | 2025-02-21 | 3.84 | 3.95 | 4.05 | 0.00 | - | 10 | 364 | 49.95% |
| NVDA250321P00086000 | 2024-06-25 10:18AM EDT | 2025-03-21 | 5.22 | 4.45 | 4.55 | 0.00 | - | 1 | 1,062 | 49.42% |
| NVDA250620P00086000 | 2024-06-26 11:14AM EDT | 2025-06-20 | 6.20 | 6.00 | 6.15 | -0.20 | -3.13% | 9 | 3,206 | 48.32% |
| NVDA250919P00086000 | 2024-06-25 11:11AM EDT | 2025-09-19 | 8.15 | 7.50 | 7.65 | 0.00 | - | 20 | 287 | 47.59% |
| NVDA251219P00086000 | 2024-06-25 11:11AM EDT | 2025-12-19 | 9.50 | 8.95 | 9.05 | 0.00 | - | 10 | 437 | 47.03% |
| NVDA260116P00086000 | 2024-06-24 10:41AM EDT | 2026-01-16 | 10.35 | 9.25 | 9.40 | 0.00 | - | 13 | 2,213 | 46.73% |
| NVDA260618P00086000 | 2024-06-25 3:23PM EDT | 2026-06-18 | 11.28 | 11.30 | 11.50 | 0.00 | - | 2 | 440 | 46.03% |
| NVDA261218P00086000 | 2024-06-27 1:40PM EDT | 2026-12-18 | 13.35 | 13.30 | 13.55 | -0.20 | -1.48% | 7 | 605 | 45.00% |
© 2024 Yahoo. All rights reserved.