Singapore markets open in 6 hours 27 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,469.44 -8.46 (-0.15%) Dow
39,041.37 -86.43 (-0.22%) Nasdaq
17,833.69 +28.53 (+0.16%) 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 02:33PM EDT. Market open.
Strike:87.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00087000 | 2024-06-27 11:13AM EDT | 2024-06-28 | 37.10 | 37.55 | 37.90 | -0.30 | -0.80% | 10 | 257 | 190.63% |
| NVDA240705C00087000 | 2024-06-27 1:00PM EDT | 2024-07-05 | 37.62 | 37.75 | 37.95 | -2.59 | -6.44% | 3 | 58 | 113.67% |
| NVDA240712C00087000 | 2024-06-24 12:53PM EDT | 2024-07-12 | 34.15 | 37.85 | 38.15 | 0.00 | - | 1 | 30 | 95.70% |
| NVDA240719C00087000 | 2024-06-25 2:29PM EDT | 2024-07-19 | 38.50 | 38.05 | 38.25 | 0.00 | - | 3 | 3,392 | 86.23% |
| NVDA240726C00087000 | 2024-06-27 10:16AM EDT | 2024-07-26 | 38.67 | 38.20 | 38.50 | +0.06 | +0.16% | 10 | 68 | 81.59% |
| NVDA240816C00087000 | 2024-06-27 12:01PM EDT | 2024-08-16 | 37.51 | 38.70 | 38.95 | -2.92 | -7.22% | 50 | 7,034 | 71.26% |
| NVDA241018C00087000 | 2024-06-27 11:16AM EDT | 2024-10-18 | 40.35 | 40.80 | 41.05 | +0.60 | +1.51% | 3 | 2,168 | 65.36% |
| NVDA241115C00087000 | 2024-06-27 10:35AM EDT | 2024-11-15 | 40.72 | 41.75 | 42.00 | -1.68 | -3.96% | 8 | 1,172 | 64.36% |
| NVDA241220C00087000 | 2024-06-26 11:31AM EDT | 2024-12-20 | 42.10 | 43.10 | 43.35 | 0.00 | - | 21 | 560 | 64.48% |
| NVDA250221C00087000 | 2024-06-25 2:06PM EDT | 2025-02-21 | 45.42 | 45.10 | 45.45 | 0.00 | - | 22 | 858 | 63.65% |
| NVDA260116C00087000 | 2024-06-26 9:43AM EDT | 2026-01-16 | 55.80 | 54.00 | 54.25 | 0.00 | - | 1 | 4,449 | 62.46% |
| NVDA260618C00087000 | 2024-06-20 11:05AM EDT | 2026-06-18 | 56.85 | 57.20 | 57.75 | -14.34 | -20.14% | 1 | 1,948 | 62.31% |
| NVDA261218C00087000 | 2024-06-27 1:15PM EDT | 2026-12-18 | 61.00 | 60.75 | 61.40 | +0.90 | +1.50% | 99 | 2,578 | 62.26% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00087000 | 2024-06-26 3:55PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 904 | 2,447 | 162.50% |
| NVDA240705P00087000 | 2024-06-27 1:03PM EDT | 2024-07-05 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 12 | 593 | 89.84% |
| NVDA240712P00087000 | 2024-06-27 11:23AM EDT | 2024-07-12 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 2,385 | 220 | 74.80% |
| NVDA240719P00087000 | 2024-06-27 1:55PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 39 | 4,376 | 67.38% |
| NVDA240726P00087000 | 2024-06-27 1:45PM EDT | 2024-07-26 | 0.15 | 0.14 | 0.15 | -0.06 | -28.57% | 3 | 25 | 61.91% |
| NVDA240816P00087000 | 2024-06-27 10:03AM EDT | 2024-08-16 | 0.39 | 0.37 | 0.38 | -0.11 | -22.00% | 6 | 8,396 | 55.91% |
| NVDA241018P00087000 | 2024-06-27 12:34PM EDT | 2024-10-18 | 1.63 | 1.57 | 1.61 | -0.06 | -3.55% | 2 | 4,035 | 52.32% |
| NVDA241115P00087000 | 2024-06-26 10:57AM EDT | 2024-11-15 | 2.27 | 2.13 | 2.17 | 0.00 | - | 3 | 5,010 | 51.25% |
| NVDA241220P00087000 | 2024-06-27 11:39AM EDT | 2024-12-20 | 3.14 | 2.95 | 3.00 | +0.04 | +1.29% | 28 | 1,153 | 51.01% |
| NVDA250221P00087000 | 2024-06-25 10:51AM EDT | 2025-02-21 | 4.80 | 4.10 | 4.20 | 0.00 | - | 2 | 703 | 49.63% |
| NVDA260116P00087000 | 2024-06-27 10:42AM EDT | 2026-01-16 | 9.67 | 9.55 | 9.70 | +0.34 | +3.64% | 1 | 881 | 46.64% |
| NVDA260618P00087000 | 2024-06-13 1:10PM EDT | 2026-06-18 | 10.55 | 11.60 | 11.80 | 0.00 | - | 3 | 612 | 45.88% |
| NVDA261218P00087000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 13.75 | 13.65 | 13.85 | -0.20 | -1.43% | 3 | 512 | 44.81% |
© 2024 Yahoo. All rights reserved.