Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
434.99+4.10 (+0.95%)
At close: 04:00PM EDT
435.19 +0.20 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231020C001650002023-09-29 3:35PM EDT2023-10-20270.59268.70273.60+12.79+4.96%168209.47%
NVDA231117C001650002023-09-29 3:35PM EDT2023-11-17271.38269.40274.30+7.58+2.87%427146.48%
NVDA231215C001650002023-09-13 1:11PM EDT2023-12-15294.95270.40273.000.00-227114.67%
NVDA240119C001650002023-09-29 10:57AM EDT2024-01-19277.00271.00275.90+16.16+6.20%15,586108.62%
NVDA240315C001650002023-09-15 10:36AM EDT2024-03-15287.92273.10278.000.00-13098.44%
NVDA240621C001650002023-09-01 9:46AM EDT2024-06-21331.50274.20283.000.00-139987.32%
NVDA250117C001650002023-09-18 2:59PM EDT2025-01-17288.81281.00290.500.00-816178.14%
NVDA250620C001650002023-09-27 3:41PM EDT2025-06-20280.00286.00296.000.00-110675.03%
NVDA251219C001650002023-08-31 10:11AM EDT2025-12-19352.74292.00301.500.00-42772.48%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231020P001650002023-09-29 3:08PM EDT2023-10-200.010.000.030.00-60780129.69%
NVDA231117P001650002023-09-22 11:35AM EDT2023-11-170.060.000.070.00-4029989.84%
NVDA231215P001650002023-09-26 3:05PM EDT2023-12-150.180.100.180.00-127681.45%
NVDA240119P001650002023-09-29 11:41AM EDT2024-01-190.200.180.24-0.03-13.04%38,44570.51%
NVDA240315P001650002023-09-21 11:23AM EDT2024-03-150.550.370.470.00-16462.60%
NVDA240419P001650002023-09-07 3:27PM EDT2024-04-190.750.540.680.00-2259.86%
NVDA240621P001650002023-09-21 3:19PM EDT2024-06-211.380.961.120.00-22,16656.57%
NVDA250117P001650002023-09-28 11:48AM EDT2025-01-173.152.953.100.00-254651.10%
NVDA250620P001650002023-09-25 10:34AM EDT2025-06-205.054.554.850.00-434749.15%
NVDA251219P001650002023-09-22 2:24PM EDT2025-12-197.546.857.200.00-152247.64%