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:160.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231208C001600002023-12-01 3:43PM EST2023-12-08307.310.000.000.00-100.00%
NVDA231215C001600002023-11-30 11:16AM EST2023-12-15309.510.000.000.00-100.00%
NVDA231222C001600002023-11-29 9:52AM EST2023-12-22326.970.000.000.00-100.00%
NVDA240119C001600002023-12-01 3:45PM EST2024-01-19308.400.000.000.00-200.00%
NVDA240315C001600002023-12-01 11:14AM EST2024-03-15310.970.000.000.00-400.00%
NVDA240419C001600002023-11-03 11:58AM EST2024-04-19292.84310.15312.650.00-23107.02%
NVDA240517C001600002023-11-21 2:20PM EST2024-05-17344.450.000.000.00-100.00%
NVDA240621C001600002023-11-30 2:21PM EST2024-06-21311.400.000.000.00-100.00%
NVDA241220C001600002023-10-20 9:45AM EST2024-12-20269.47340.85348.600.00-13128.40%
NVDA250117C001600002023-11-28 3:47PM EST2025-01-17327.980.000.000.00-400.00%
NVDA250620C001600002023-08-31 9:11AM EST2025-06-20353.67290.00300.000.00-41790.00%
NVDA251219C001600002023-11-20 1:51PM EST2025-12-19361.540.000.000.00-100.00%
NVDA260116C001600002023-11-30 1:08PM EST2026-01-16326.820.000.000.00-1400.00%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231215P001600002023-11-22 11:52AM EST2023-12-150.010.000.000.00-21050.00%
NVDA231229P001600002023-11-16 12:10PM EST2023-12-290.030.000.000.00--050.00%
NVDA240119P001600002023-11-28 10:09AM EST2024-01-190.010.000.000.00-2050.00%
NVDA240315P001600002023-11-22 11:10AM EST2024-03-150.090.000.000.00-7050.00%
NVDA240419P001600002023-11-21 11:55AM EST2024-04-190.220.000.000.00-1025.00%
NVDA240517P001600002023-11-22 9:30AM EST2024-05-170.200.000.000.00-1025.00%
NVDA240621P001600002023-11-28 11:47AM EST2024-06-210.340.000.000.00-201025.00%
NVDA240920P001600002023-11-30 3:54PM EST2024-09-200.670.000.000.00-1025.00%
NVDA241220P001600002023-11-28 1:32PM EST2024-12-201.150.000.000.00-7025.00%
NVDA250117P001600002023-11-30 1:21PM EST2025-01-171.310.000.000.00-39025.00%
NVDA250620P001600002023-12-01 1:56PM EST2025-06-202.370.000.000.00-2012.50%
NVDA251219P001600002023-12-01 10:06AM EST2025-12-193.870.000.000.00-1012.50%
NVDA260116P001600002023-12-01 1:24PM EST2026-01-164.050.000.000.00-1012.50%