Singapore markets open in 6 hours 48 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,473.61 -4.29 (-0.08%) Dow
39,106.84 -20.96 (-0.05%) Nasdaq
17,835.73 +30.57 (+0.17%) Bitcoin USD
61,782.22 +719.45 (+1.18%) CMC Crypto 200
1,288.01 +21.86 (+1.73%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:88.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00088000 | 2024-06-25 1:31PM EDT | 2024-06-28 | 36.25 | 36.65 | 37.00 | 0.00 | - | 1 | 168 | 251.76% |
| NVDA240705C00088000 | 2024-06-25 10:27AM EDT | 2024-07-05 | 34.06 | 36.85 | 37.05 | 0.00 | - | 10 | 35 | 128.22% |
| NVDA240712C00088000 | 2024-06-24 12:20PM EDT | 2024-07-12 | 33.00 | 36.95 | 37.20 | 0.00 | - | 1 | 33 | 102.05% |
| NVDA240719C00088000 | 2024-06-26 1:45PM EDT | 2024-07-19 | 36.50 | 37.15 | 37.35 | 0.00 | - | 11 | 8,000 | 90.87% |
| NVDA240726C00088000 | 2024-06-21 10:18AM EDT | 2024-07-26 | 39.28 | 37.10 | 37.50 | 0.00 | - | 50 | 60 | 80.91% |
| NVDA240816C00088000 | 2024-06-26 3:58PM EDT | 2024-08-16 | 39.25 | 37.85 | 38.05 | 0.00 | - | 32 | 3,916 | 72.90% |
| NVDA240920C00088000 | 2024-06-27 12:41PM EDT | 2024-09-20 | 39.20 | 39.20 | 39.45 | -0.41 | -1.04% | 15 | 12,886 | 69.36% |
| NVDA241018C00088000 | 2024-06-26 2:41PM EDT | 2024-10-18 | 39.90 | 40.00 | 40.25 | +1.00 | +2.57% | 1 | 7,082 | 65.91% |
| NVDA241115C00088000 | 2024-06-25 11:50AM EDT | 2024-11-15 | 40.85 | 41.05 | 41.20 | +0.05 | +0.12% | 2 | 2,414 | 64.91% |
| NVDA241220C00088000 | 2024-06-25 2:15PM EDT | 2024-12-20 | 42.70 | 42.40 | 42.60 | 0.00 | - | 11 | 6,924 | 64.87% |
| NVDA250117C00088000 | 2024-06-27 12:39PM EDT | 2025-01-17 | 43.16 | 43.25 | 43.45 | +0.26 | +0.61% | 92 | 16,987 | 63.96% |
| NVDA250221C00088000 | 2024-06-27 10:23AM EDT | 2025-02-21 | 44.30 | 44.35 | 44.65 | -10.26 | -18.80% | 7 | 1,045 | 63.59% |
| NVDA250321C00088000 | 2024-06-27 1:00PM EDT | 2025-03-21 | 45.00 | 45.35 | 45.50 | +0.30 | +0.67% | 5 | 4,317 | 63.49% |
| NVDA250620C00088000 | 2024-06-27 10:20AM EDT | 2025-06-20 | 47.45 | 48.05 | 48.20 | -1.20 | -2.47% | 8 | 2,582 | 62.98% |
| NVDA250919C00088000 | 2024-06-24 3:50PM EDT | 2025-09-19 | 46.10 | 50.35 | 50.90 | 0.00 | - | 16 | 244 | 62.79% |
| NVDA251219C00088000 | 2024-06-24 3:39PM EDT | 2025-12-19 | 49.22 | 52.70 | 53.20 | 0.00 | - | 2 | 1,282 | 62.74% |
| NVDA260116C00088000 | 2024-06-25 9:52AM EDT | 2026-01-16 | 52.15 | 53.45 | 53.75 | 0.00 | - | 101 | 4,781 | 62.66% |
| NVDA260618C00088000 | 2024-06-26 11:48AM EDT | 2026-06-18 | 56.50 | 56.80 | 57.35 | 0.00 | - | 1 | 851 | 62.67% |
| NVDA261218C00088000 | 2024-06-27 11:14AM EDT | 2026-12-18 | 60.17 | 60.35 | 61.00 | -0.08 | -0.13% | 14 | 6,975 | 62.51% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00088000 | 2024-06-26 3:56PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 404 | 11,005 | 156.25% |
| NVDA240705P00088000 | 2024-06-27 1:20PM EDT | 2024-07-05 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 1,322 | 86.72% |
| NVDA240712P00088000 | 2024-06-27 10:55AM EDT | 2024-07-12 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 4 | 1,506 | 73.44% |
| NVDA240719P00088000 | 2024-06-27 1:22PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 181 | 16,472 | 66.21% |
| NVDA240726P00088000 | 2024-06-27 1:40PM EDT | 2024-07-26 | 0.16 | 0.15 | 0.17 | -0.06 | -27.27% | 2 | 90 | 61.04% |
| NVDA240816P00088000 | 2024-06-27 11:31AM EDT | 2024-08-16 | 0.40 | 0.40 | 0.41 | -0.15 | -27.27% | 29 | 5,088 | 55.13% |
| NVDA240920P00088000 | 2024-06-27 1:40PM EDT | 2024-09-20 | 1.22 | 1.21 | 1.24 | -0.05 | -3.94% | 239 | 20,140 | 54.61% |
| NVDA241018P00088000 | 2024-06-27 9:49AM EDT | 2024-10-18 | 1.73 | 1.67 | 1.71 | -0.04 | -2.26% | 11 | 3,598 | 51.86% |
| NVDA241115P00088000 | 2024-06-27 11:33AM EDT | 2024-11-15 | 2.50 | 2.26 | 2.30 | +0.19 | +8.23% | 50 | 5,993 | 50.88% |
| NVDA241220P00088000 | 2024-06-27 9:42AM EDT | 2024-12-20 | 3.20 | 3.10 | 3.20 | +0.05 | +1.59% | 83 | 4,576 | 50.77% |
| NVDA250117P00088000 | 2024-06-27 12:54PM EDT | 2025-01-17 | 3.60 | 3.55 | 3.65 | -0.05 | -1.37% | 15 | 10,585 | 49.74% |
| NVDA250221P00088000 | 2024-06-27 10:52AM EDT | 2025-02-21 | 4.55 | 4.30 | 4.45 | -0.15 | -3.19% | 11 | 632 | 49.57% |
| NVDA250321P00088000 | 2024-06-27 10:56AM EDT | 2025-03-21 | 5.05 | 4.85 | 4.95 | +0.20 | +4.12% | 9 | 2,740 | 48.96% |
| NVDA250620P00088000 | 2024-06-27 9:30AM EDT | 2025-06-20 | 6.78 | 6.50 | 6.60 | -0.02 | -0.29% | 1 | 2,973 | 47.83% |
| NVDA250919P00088000 | 2024-06-26 2:43PM EDT | 2025-09-19 | 8.55 | 8.05 | 8.15 | 0.00 | - | 38 | 308 | 47.13% |
| NVDA251219P00088000 | 2024-06-27 11:45AM EDT | 2025-12-19 | 9.86 | 9.45 | 9.60 | +0.04 | +0.41% | 3 | 6,508 | 46.61% |
| NVDA260116P00088000 | 2024-06-25 12:38PM EDT | 2026-01-16 | 10.10 | 9.85 | 10.05 | 0.00 | - | 40 | 2,548 | 46.53% |
| NVDA260618P00088000 | 2024-06-24 9:54AM EDT | 2026-06-18 | 12.75 | 11.95 | 12.10 | 0.00 | - | 10 | 299 | 45.61% |
| NVDA261218P00088000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 14.15 | 14.00 | 14.25 | +0.20 | +1.43% | 6 | 819 | 44.70% |
© 2024 Yahoo. All rights reserved.