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:200.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231215C002000002023-12-01 10:56AM EST2023-12-15269.00267.40268.30-13.00-4.61%6199172.85%
NVDA231229C002000002023-11-30 2:07PM EST2023-12-29267.35267.20269.450.00-16142.77%
NVDA240119C002000002023-12-01 2:11PM EST2024-01-19270.96268.45269.65+2.46+0.92%79,227120.80%
NVDA240216C002000002023-11-30 3:03PM EST2024-02-16269.70269.45270.400.00-369105.02%
NVDA240315C002000002023-11-24 10:58AM EST2024-03-15285.37270.00271.500.00-28495.51%
NVDA240419C002000002023-11-22 11:54AM EST2024-04-19288.00271.35272.950.00-1989.54%
NVDA240517C002000002023-10-03 10:30AM EST2024-05-17247.97241.95245.500.00--50.00%
NVDA240621C002000002023-12-01 11:00AM EST2024-06-21274.23272.60275.50+1.03+0.38%22,66880.75%
NVDA240920C002000002023-11-30 10:54AM EST2024-09-20279.00275.20279.000.00-24274.28%
NVDA241220C002000002023-11-28 3:48PM EST2024-12-20290.57279.30283.200.00-14572.20%
NVDA250117C002000002023-11-30 2:28PM EST2025-01-17281.00278.50285.100.00-62,75670.58%
NVDA250620C002000002023-12-01 2:45PM EST2025-06-20286.15284.95289.70-32.85-10.30%163067.21%
NVDA251219C002000002023-11-29 9:30AM EST2025-12-19310.55291.35296.900.00-149865.27%
NVDA260116C002000002023-12-01 2:25PM EST2026-01-16294.55290.95298.00-0.05-0.02%37964.41%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231208P002000002023-11-21 2:52PM EST2023-12-080.010.000.010.00-217175.00%
NVDA231215P002000002023-12-01 11:36AM EST2023-12-150.010.000.010.00-12,672125.00%
NVDA231222P002000002023-11-24 9:49AM EST2023-12-220.010.000.020.00-133107.81%
NVDA231229P002000002023-12-01 11:04AM EST2023-12-290.020.010.03+0.01+100.00%12898.44%
NVDA240119P002000002023-12-01 3:54PM EST2024-01-190.040.040.050.00-1115,45479.49%
NVDA240216P002000002023-12-01 3:30PM EST2024-02-160.090.070.10+0.01+12.50%1711,15667.38%
NVDA240315P002000002023-12-01 2:23PM EST2024-03-150.200.170.20+0.02+11.11%23,22362.60%
NVDA240419P002000002023-11-30 12:08PM EST2024-04-190.350.240.330.00-22,66757.03%
NVDA240517P002000002023-12-01 1:55PM EST2024-05-170.430.410.46-0.02-4.44%1123354.88%
NVDA240621P002000002023-12-01 3:26PM EST2024-06-210.690.650.73-0.02-2.82%193,04553.20%
NVDA240920P002000002023-11-30 1:51PM EST2024-09-201.501.361.470.00-2248549.74%
NVDA241220P002000002023-12-01 2:36PM EST2024-12-202.462.392.53-0.09-3.53%426347.94%
NVDA250117P002000002023-12-01 3:39PM EST2025-01-172.702.672.83-0.10-3.57%267,32947.31%
NVDA250620P002000002023-11-30 11:44AM EST2025-06-205.004.755.050.00-274045.69%
NVDA251219P002000002023-11-30 3:55PM EST2025-12-197.657.307.850.00-563,09244.30%
NVDA260116P002000002023-12-01 1:11PM EST2026-01-167.757.608.00-0.10-1.27%622143.71%