Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
472.33+6.37 (+1.37%)
As of 12:13PM EST. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231208C001700002023-12-04 10:56AM EST2023-12-08281.32304.25304.600.00-821,071.29%
NVDA231215C001700002023-12-05 2:41PM EST2023-12-15293.13303.70305.000.00-1069376.27%
NVDA231229C001700002023-11-27 10:14AM EST2023-12-29312.86304.15305.000.00-12231.27%
NVDA240119C001700002023-12-06 3:36PM EST2024-01-19288.22304.80305.600.00-23,112173.29%
NVDA240315C001700002023-12-05 12:36PM EST2024-03-15293.85306.35307.250.00-157125.13%
NVDA240419C001700002023-12-05 2:50PM EST2024-04-19296.46307.55308.800.00--5114.31%
NVDA240621C001700002023-12-05 1:03PM EST2024-06-21295.65308.65311.050.00-201,924100.24%
NVDA240920C001700002023-12-01 2:29PM EST2024-09-20306.10311.25313.050.00-2788.94%
NVDA241220C001700002023-12-04 3:49PM EST2024-12-20295.43313.15316.800.00-1983.33%
NVDA250117C001700002023-11-24 9:30AM EST2025-01-17327.15314.10317.850.00-1042482.28%
NVDA250620C001700002023-11-29 10:07AM EST2025-06-20330.08318.00321.700.00-66675.87%
NVDA251219C001700002023-12-01 2:26PM EST2025-12-19318.10322.30328.200.00-21672.39%
NVDA260116C001700002023-12-04 3:07PM EST2026-01-16300.00323.05328.600.00-223471.72%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231215P001700002023-11-30 11:25AM EST2023-12-150.010.000.010.00-1304196.88%
NVDA231222P001700002023-11-16 12:09PM EST2023-12-220.020.000.010.00--1143.75%
NVDA240119P001700002023-12-08 11:05AM EST2024-01-190.010.000.010.00-308,09784.38%
NVDA240315P001700002023-12-06 9:41AM EST2024-03-150.080.060.100.00-267470.31%
NVDA240419P001700002023-11-27 9:30AM EST2024-04-190.180.090.170.00-44263.48%
NVDA240517P001700002023-12-07 2:13PM EST2024-05-170.240.140.240.00-1260.11%
NVDA240621P001700002023-12-04 2:17PM EST2024-06-210.450.280.390.00-72,70458.25%
NVDA240920P001700002023-11-29 10:11AM EST2024-09-200.780.640.810.00-115853.35%
NVDA241220P001700002023-11-30 1:49PM EST2024-12-201.451.181.430.00-13550.83%
NVDA250117P001700002023-12-06 12:10PM EST2025-01-171.651.411.510.00-81,00950.24%
NVDA250620P001700002023-12-07 2:14PM EST2025-06-203.012.742.860.00-132848.01%
NVDA251219P001700002023-12-04 9:47AM EST2025-12-195.054.504.750.00-110046.34%
NVDA260116P001700002023-12-06 3:38PM EST2026-01-165.204.704.950.00-212045.92%