Australia markets open in 8 hours 58 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
447.27-0.55 (-0.12%)
As of 10:02AM EDT. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231013C001400002023-09-12 9:31AM EDT2023-10-13307.54306.30309.050.00-22286.91%
NVDA231020C001400002023-10-02 12:32PM EDT2023-10-20307.70306.00308.700.00-649187.11%
NVDA231027C001400002023-09-15 9:30AM EDT2023-10-27315.23306.65309.450.00--1208.01%
NVDA231117C001400002023-10-02 12:32PM EDT2023-11-17308.39307.30310.050.00-538167.92%
NVDA231215C001400002023-09-29 9:33AM EDT2023-12-15299.00308.15310.650.00-173142.26%
NVDA240119C001400002023-09-29 12:55PM EDT2024-01-19298.76307.25310.150.00-13,244109.38%
NVDA240315C001400002023-08-29 3:00PM EDT2024-03-15353.17293.15298.050.00-170.00%
NVDA240621C001400002023-10-02 10:15AM EDT2024-06-21315.10311.10317.850.00-12,23197.85%
NVDA240920C001400002023-09-28 2:36PM EDT2024-09-20299.00312.00319.750.00-1288.30%
NVDA241220C001400002023-08-16 10:27AM EDT2024-12-20314.64311.45318.500.00--476.50%
NVDA250117C001400002023-10-02 3:41PM EDT2025-01-17316.90315.00322.950.00-150983.23%
NVDA250620C001400002023-09-29 3:30PM EDT2025-06-20311.72319.00326.850.00-214279.07%
NVDA251219C001400002023-09-15 2:18PM EDT2025-12-19321.00324.10331.800.00-33476.55%
NVDA260116C001400002023-09-18 1:29PM EDT2026-01-16321.50324.00332.400.00--175.58%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231020P001400002023-09-28 3:10PM EDT2023-10-200.010.000.010.00-1374150.00%
NVDA231027P001400002023-09-29 10:40AM EDT2023-10-270.020.000.020.00-11134.38%
NVDA231117P001400002023-10-02 10:02AM EDT2023-11-170.010.000.030.00-1244101.56%
NVDA231215P001400002023-10-02 1:02PM EDT2023-12-150.060.030.090.00-894,16989.84%
NVDA240119P001400002023-10-03 9:33AM EDT2024-01-190.080.070.090.00-86,75576.17%
NVDA240315P001400002023-09-26 3:41PM EDT2024-03-150.340.160.260.00-120568.46%
NVDA240621P001400002023-10-02 9:43AM EDT2024-06-210.590.490.630.00-11,17661.23%
NVDA240920P001400002023-09-07 9:30AM EDT2024-09-201.350.941.120.00-1857.63%
NVDA241220P001400002023-09-28 10:04AM EDT2024-12-201.851.471.750.00-18355.25%
NVDA250117P001400002023-09-22 3:42PM EDT2025-01-172.001.581.920.00-101,96754.36%
NVDA250620P001400002023-10-02 3:02PM EDT2025-06-202.862.612.960.00-223251.41%
NVDA251219P001400002023-09-29 3:31PM EDT2025-12-194.564.054.550.00-2121250.09%
NVDA260116P001400002023-09-29 3:31PM EDT2026-01-164.764.054.800.00-213149.84%