Australia markets close in 4 hours 59 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
416.10+5.93 (+1.45%)
At close: 04:00PM EDT
415.74 -0.36 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231013C001750002023-09-13 2:31PM EDT2023-10-13281.72240.30243.650.00--1186.62%
NVDA231020C001750002023-09-21 3:39PM EDT2023-10-20236.87239.55244.150.00-915155.86%
NVDA231117C001750002023-09-06 3:17PM EDT2023-11-17297.09240.65244.500.00-1522120.56%
NVDA231215C001750002023-09-08 2:18PM EDT2023-12-15282.00241.75246.550.00-339112.28%
NVDA240119C001750002023-09-21 11:29AM EDT2024-01-19243.34242.95247.750.00-52,654101.00%
NVDA240315C001750002023-09-06 11:34AM EDT2024-03-15300.43244.90249.050.00-35089.67%
NVDA240621C001750002023-09-12 12:07PM EDT2024-06-21288.50246.00255.500.00-11,39581.80%
NVDA250117C001750002023-09-21 3:59PM EDT2025-01-17254.00254.85261.550.00-54,14873.57%
NVDA250620C001750002023-08-28 12:01PM EDT2025-06-20305.45259.50269.000.00-219771.56%
NVDA251219C001750002023-09-21 2:41PM EDT2025-12-19268.20266.00275.000.00-14669.52%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231020P001750002023-09-22 2:14PM EDT2023-10-200.020.010.03-0.02-50.00%781,209104.69%
NVDA231117P001750002023-09-22 2:39PM EDT2023-11-170.080.050.090.00-3251981.25%
NVDA231215P001750002023-09-22 3:41PM EDT2023-12-150.250.190.28+0.02+8.70%294,79575.20%
NVDA240119P001750002023-09-22 3:09PM EDT2024-01-190.330.300.36+0.03+10.00%34,21065.63%
NVDA240315P001750002023-09-21 11:23AM EDT2024-03-150.710.570.830.00-136559.81%
NVDA240621P001750002023-09-21 10:39AM EDT2024-06-211.551.461.590.00-41,09354.15%
NVDA250117P001750002023-09-15 3:55PM EDT2025-01-173.973.754.200.00-62,27149.70%
NVDA250620P001750002023-08-29 11:51AM EDT2025-06-205.766.006.350.00-113447.75%
NVDA251219P001750002023-09-22 2:20PM EDT2025-12-198.908.559.00+0.30+3.49%113646.21%