Australia markets open in 5 hours 41 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
436.85-10.97 (-2.45%)
As of 01:19PM EDT. Market open.
In the money
Show:ListStraddle
Strike:240.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231006C002400002023-10-02 12:08PM EDT2023-10-06206.48199.10200.650.00-17364.06%
NVDA231013C002400002023-09-20 9:56AM EDT2023-10-13198.82198.70201.600.00--1223.71%
NVDA231020C002400002023-10-03 10:36AM EDT2023-10-20198.53199.30201.75-8.93-4.30%3163179.13%
NVDA231027C002400002023-09-29 12:27PM EDT2023-10-27198.23199.60202.050.00-15154.76%
NVDA231103C002400002023-10-03 11:48AM EDT2023-11-03198.96200.60202.15+12.85+6.90%13141.03%
NVDA231117C002400002023-10-03 11:51AM EDT2023-11-17199.76200.65203.20-8.89-4.26%2145120.95%
NVDA231215C002400002023-10-02 10:11AM EDT2023-12-15211.83202.05203.900.00-157100.03%
NVDA240119C002400002023-10-03 11:39AM EDT2024-01-19202.00203.85205.85-10.28-4.84%28,32888.62%
NVDA240216C002400002023-09-27 10:31AM EDT2024-02-16189.90205.00208.250.00-22083.80%
NVDA240315C002400002023-10-03 11:08AM EDT2024-03-15206.82206.50209.60-6.08-2.86%111879.62%
NVDA240419C002400002023-10-02 3:55PM EDT2024-04-19216.57208.55212.300.00-31076.96%
NVDA240517C002400002023-09-28 10:48AM EDT2024-05-17200.70210.20213.700.00-4574.73%
NVDA240621C002400002023-10-03 11:15AM EDT2024-06-21214.85212.15216.85+6.00+2.87%11,78473.54%
NVDA240920C002400002023-09-29 10:55AM EDT2024-09-20219.87217.25221.800.00-58469.72%
NVDA241220C002400002023-09-20 9:55AM EDT2024-12-20224.20222.40227.400.00-21667.87%
NVDA250117C002400002023-09-28 12:40PM EDT2025-01-17221.25224.75228.800.00-264867.70%
NVDA250620C002400002023-09-27 2:33PM EDT2025-06-20223.95234.65238.300.00-246266.93%
NVDA251219C002400002023-09-22 9:43AM EDT2025-12-19223.35242.40249.100.00-225465.54%
NVDA260116C002400002023-09-26 2:21PM EDT2026-01-16230.00244.80250.350.00-203065.70%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231006P002400002023-09-27 12:49PM EDT2023-10-060.010.000.010.00-186168.75%
NVDA231013P002400002023-09-29 11:40AM EDT2023-10-130.010.000.010.00-2118101.56%
NVDA231020P002400002023-10-02 9:51AM EDT2023-10-200.020.010.030.00-22,26188.28%
NVDA231027P002400002023-09-29 9:30AM EDT2023-10-270.110.020.070.00-138280.47%
NVDA231103P002400002023-09-28 3:44PM EDT2023-11-030.120.040.100.00-313174.41%
NVDA231110P002400002023-09-29 12:23PM EDT2023-11-100.150.070.150.00-1170.51%
NVDA231117P002400002023-10-02 3:52PM EDT2023-11-170.130.140.170.00-31,20367.48%
NVDA231215P002400002023-10-03 10:39AM EDT2023-12-150.520.520.57+0.04+8.33%21,04362.57%
NVDA240119P002400002023-10-02 1:30PM EDT2024-01-190.710.840.910.00-1085,49555.42%
NVDA240216P002400002023-10-02 3:17PM EDT2024-02-161.171.281.390.00-1628653.05%
NVDA240315P002400002023-10-02 1:44PM EDT2024-03-151.802.022.130.00-1076552.47%
NVDA240419P002400002023-09-20 11:43AM EDT2024-04-192.862.722.860.00-101150.61%
NVDA240517P002400002023-09-29 9:55AM EDT2024-05-173.153.303.550.00-1349.95%
NVDA240621P002400002023-10-03 12:23PM EDT2024-06-214.554.404.60+0.40+9.64%22,38449.40%
NVDA240920P002400002023-10-03 10:37AM EDT2024-09-206.706.807.00+0.36+5.68%251,35247.41%
NVDA241220P002400002023-10-02 12:34PM EDT2024-12-208.919.509.750.00-17846.48%
NVDA250117P002400002023-10-03 9:59AM EDT2025-01-179.5110.1510.40-0.24-2.46%12,57545.98%
NVDA250620P002400002023-09-18 3:48PM EDT2025-06-2015.6014.3514.600.00-279244.57%
NVDA251219P002400002023-10-03 10:26AM EDT2025-12-1918.6018.9519.40+0.25+1.36%220643.45%
NVDA260116P002400002023-10-02 10:47AM EDT2026-01-1618.7519.4520.000.00-21243.21%