Singapore markets open in 6 hours 32 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,469.52 -8.38 (-0.15%) Dow
39,051.50 -76.30 (-0.20%) Nasdaq
17,832.44 +27.29 (+0.15%) Bitcoin USD
61,760.03 +658.02 (+1.08%) CMC Crypto 200
1,287.84 +21.69 (+1.71%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Strike:89.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00089000 | 2024-06-26 11:42AM EDT | 2024-06-28 | 34.38 | 35.40 | 35.75 | 0.00 | - | 2 | 280 | 200.78% |
| NVDA240705C00089000 | 2024-06-27 9:42AM EDT | 2024-07-05 | 36.30 | 35.65 | 35.90 | 0.00 | - | 2 | 104 | 117.58% |
| NVDA240712C00089000 | 2024-06-25 9:54AM EDT | 2024-07-12 | 33.20 | 35.65 | 36.05 | 0.00 | - | 10 | 50 | 92.38% |
| NVDA240719C00089000 | 2024-06-27 2:06PM EDT | 2024-07-19 | 35.85 | 36.05 | 36.20 | +0.25 | +0.70% | 23 | 2,683 | 86.96% |
| NVDA240726C00089000 | 2024-06-26 9:30AM EDT | 2024-07-26 | 37.75 | 36.10 | 36.35 | 0.00 | - | 3 | 20 | 78.76% |
| NVDA240816C00089000 | 2024-06-25 3:57PM EDT | 2024-08-16 | 37.55 | 36.65 | 36.90 | -0.70 | -1.83% | 1 | 6,024 | 69.58% |
| NVDA241018C00089000 | 2024-06-27 9:44AM EDT | 2024-10-18 | 38.80 | 39.00 | 39.45 | +0.35 | +0.91% | 3 | 2,576 | 65.52% |
| NVDA241115C00089000 | 2024-06-27 10:35AM EDT | 2024-11-15 | 40.15 | 40.00 | 40.20 | +0.75 | +1.90% | 5 | 795 | 63.71% |
| NVDA241220C00089000 | 2024-06-27 10:02AM EDT | 2024-12-20 | 40.50 | 41.50 | 41.75 | +3.10 | +8.29% | 10 | 382 | 64.38% |
| NVDA250221C00089000 | 2024-06-25 12:46PM EDT | 2025-02-21 | 43.70 | 43.55 | 43.85 | 0.00 | - | 2 | 2,480 | 63.29% |
| NVDA260116C00089000 | 2024-06-27 1:17PM EDT | 2026-01-16 | 52.50 | 52.65 | 52.90 | +2.50 | +5.00% | 2 | 1,030 | 62.11% |
| NVDA260618C00089000 | 2024-06-24 10:14AM EDT | 2026-06-18 | 55.31 | 56.00 | 56.55 | 0.00 | - | 1 | 1,090 | 62.15% |
| NVDA261218C00089000 | 2024-06-26 1:19PM EDT | 2026-12-18 | 59.61 | 59.70 | 60.30 | 0.00 | - | 3 | 1,369 | 62.21% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00089000 | 2024-06-27 10:18AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,603 | 150.00% |
| NVDA240705P00089000 | 2024-06-27 10:18AM EDT | 2024-07-05 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,010 | 1,937 | 84.38% |
| NVDA240712P00089000 | 2024-06-26 2:41PM EDT | 2024-07-12 | 0.10 | 0.06 | 0.07 | 0.00 | - | 19 | 646 | 71.09% |
| NVDA240719P00089000 | 2024-06-27 11:41AM EDT | 2024-07-19 | 0.14 | 0.11 | 0.12 | -0.02 | -12.50% | 1 | 3,686 | 64.26% |
| NVDA240726P00089000 | 2024-06-27 1:30PM EDT | 2024-07-26 | 0.18 | 0.16 | 0.18 | -0.04 | -18.18% | 8 | 56 | 59.77% |
| NVDA240816P00089000 | 2024-06-27 12:42PM EDT | 2024-08-16 | 0.45 | 0.44 | 0.45 | -0.14 | -23.73% | 76 | 3,376 | 54.54% |
| NVDA241018P00089000 | 2024-06-27 1:33PM EDT | 2024-10-18 | 1.84 | 1.82 | 1.87 | -0.25 | -11.96% | 8 | 1,909 | 51.83% |
| NVDA241115P00089000 | 2024-06-27 12:26PM EDT | 2024-11-15 | 2.54 | 2.45 | 2.50 | +0.10 | +4.10% | 13 | 928 | 50.93% |
| NVDA241220P00089000 | 2024-06-27 2:05PM EDT | 2024-12-20 | 3.37 | 3.30 | 3.40 | -0.18 | -5.07% | 8 | 2,820 | 50.64% |
| NVDA250221P00089000 | 2024-06-27 9:43AM EDT | 2025-02-21 | 4.65 | 4.60 | 4.70 | -0.65 | -12.26% | 1 | 336 | 49.49% |
| NVDA260116P00089000 | 2024-06-26 3:42PM EDT | 2026-01-16 | 10.45 | 10.20 | 10.40 | 0.00 | - | 1 | 355 | 46.42% |
| NVDA260618P00089000 | 2024-06-24 1:29PM EDT | 2026-06-18 | 13.80 | 12.25 | 12.55 | 0.00 | - | 10 | 100 | 45.65% |
| NVDA261218P00089000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 14.50 | 14.45 | 14.65 | -1.20 | -7.64% | 9 | 1,129 | 44.58% |
© 2024 Yahoo. All rights reserved.