Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
467.65-0.05 (-0.01%)
At close: 04:00PM EST
468.13 +0.48 (+0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:110.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231208C001100002023-11-13 10:22AM EST2023-12-08379.17356.95358.100.00--1448.05%
NVDA231229C001100002023-11-10 2:59PM EST2023-12-29375.07356.80358.900.00--4203.32%
NVDA240119C001100002023-11-14 3:18PM EST2024-01-19389.18357.00360.100.00-103,140186.13%
NVDA240315C001100002023-11-15 9:52AM EST2024-03-15383.50358.35360.750.00-123143.24%
NVDA240621C001100002023-11-20 10:21AM EST2024-06-21393.42360.00362.600.00-1866116.47%
NVDA240920C001100002023-08-15 8:42AM EST2024-09-20347.95350.95360.900.00-14094.53%
NVDA241220C001100002023-07-24 11:17AM EST2024-12-20349.42366.50376.000.00-6538117.44%
NVDA250117C001100002023-11-27 11:51AM EST2025-01-17360.31362.65365.90-17.82-4.71%161393.21%
NVDA250620C001100002023-07-27 9:20AM EST2025-06-20369.65359.00369.000.00-110178.74%
NVDA251219C001100002023-11-10 10:10AM EST2025-12-19380.00366.20373.250.00--181.23%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240119P001100002023-11-28 10:53AM EST2024-01-190.010.000.010.00-28,161112.50%
NVDA240315P001100002023-11-30 9:59AM EST2024-03-150.050.010.050.00-111087.50%
NVDA240621P001100002023-11-27 9:30AM EST2024-06-210.100.100.170.00-21,77772.46%
NVDA240920P001100002023-11-27 9:30AM EST2024-09-200.270.160.290.00-26863.62%
NVDA241220P001100002023-12-01 12:57PM EST2024-12-200.390.320.49-0.23-37.10%13059.62%
NVDA250117P001100002023-11-30 12:43PM EST2025-01-170.470.330.530.00-101,22158.01%
NVDA250620P001100002023-11-29 1:23PM EST2025-06-200.810.701.040.00-113954.47%
NVDA251219P001100002023-11-29 3:35PM EST2025-12-191.381.191.640.00-11751.06%
NVDA260116P001100002023-11-30 1:53PM EST2026-01-161.551.240.000.00-205625.00%