Australia markets open in 6 hours 41 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
459.03-16.03 (-3.37%)
As of 11:19AM EST. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231215C001500002023-12-11 10:24AM EST2023-12-15314.40312.90313.35-11.50-3.53%569597.85%
NVDA231222C001500002023-11-22 11:55AM EST2023-12-22333.35312.40313.350.00--1380.81%
NVDA231229C001500002023-11-10 3:00PM EST2023-12-29334.82325.00326.050.00--5442.73%
NVDA240119C001500002023-12-08 9:37AM EST2024-01-19318.60313.85315.100.00-14,903225.15%
NVDA240315C001500002023-11-17 11:09AM EST2024-03-15344.20314.40315.400.00-12141147.89%
NVDA240419C001500002023-11-06 9:41AM EST2024-04-19311.97307.55309.550.00-1682.47%
NVDA240621C001500002023-12-05 12:52PM EST2024-06-21315.35316.25318.900.00-13,167114.22%
NVDA240920C001500002023-10-31 8:35AM EST2024-09-20259.000.000.000.00-15920.00%
NVDA241220C001500002023-08-16 8:43AM EST2024-12-20308.000.000.000.00-560.00%
NVDA250117C001500002023-12-06 10:50AM EST2025-01-17325.48321.10326.050.00-33,53392.20%
NVDA250620C001500002023-12-07 11:51AM EST2025-06-20325.46324.15328.150.00-11,00582.68%
NVDA251219C001500002023-11-09 2:58PM EST2025-12-19340.33339.85345.550.00-15092.74%
NVDA260116C001500002023-11-30 1:08PM EST2026-01-16335.21328.40333.950.00-1877.07%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231215P001500002023-12-05 12:34PM EST2023-12-150.010.000.010.00-101,815275.00%
NVDA231222P001500002023-11-22 10:18AM EST2023-12-220.020.000.010.00--2175.00%
NVDA231229P001500002023-12-04 10:00AM EST2023-12-290.010.000.010.00-12140.63%
NVDA240119P001500002023-12-11 9:30AM EST2024-01-190.010.000.010.00-1321,22596.88%
NVDA240315P001500002023-12-11 10:55AM EST2024-03-150.060.040.06+0.01+20.00%384974.61%
NVDA240419P001500002023-12-01 3:31PM EST2024-04-190.100.040.110.00-3131466.41%
NVDA240517P001500002023-12-08 11:01AM EST2024-05-170.140.100.170.00-425963.97%
NVDA240621P001500002023-12-08 2:34PM EST2024-06-210.220.180.270.00-22,69061.23%
NVDA240920P001500002023-12-08 11:14AM EST2024-09-200.550.430.570.00-120055.71%
NVDA241220P001500002023-12-08 9:30AM EST2024-12-200.900.801.020.00-1043952.76%
NVDA250117P001500002023-12-08 11:10AM EST2025-01-170.940.901.150.00-8051.82%
NVDA250620P001500002023-12-01 12:11PM EST2025-06-201.871.882.080.00-236049.57%
NVDA251219P001500002023-12-11 9:36AM EST2025-12-193.303.303.45+0.15+4.76%164447.43%
NVDA260116P001500002023-12-11 10:20AM EST2026-01-163.503.403.55+0.20+6.06%418946.83%