Australia markets close in 3 hours 55 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
475.06+9.10 (+1.95%)
At close: 04:00PM EST
474.97 -0.09 (-0.02%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:245.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231215C002450002023-12-05 1:25PM EST2023-12-15217.00229.95230.700.00-2117236.91%
NVDA240119C002450002023-12-08 2:49PM EST2024-01-19233.00231.40232.05+22.52+10.70%81,412109.89%
NVDA240216C002450002023-12-04 3:33PM EST2024-02-16211.60232.50233.300.00--493.34%
NVDA240315C002450002023-11-27 1:45PM EST2024-03-15243.29233.55235.150.00-18585.84%
NVDA240419C002450002023-12-08 9:38AM EST2024-04-19230.45235.00236.15+13.90+6.42%22077.95%
NVDA240517C002450002023-09-29 9:55AM EST2024-05-17207.60171.70175.550.00-250.00%
NVDA240621C002450002023-11-29 12:12PM EST2024-06-21245.49238.05239.400.00-171972.04%
NVDA250620C002450002023-11-29 12:16PM EST2025-06-20264.67256.35259.500.00-16962.92%
NVDA251219C002450002023-12-08 12:30PM EST2025-12-19266.25264.85268.25+17.71+7.13%116061.33%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231215P002450002023-12-08 9:38AM EST2023-12-150.010.000.010.00-11,440162.50%
NVDA240119P002450002023-12-08 2:40PM EST2024-01-190.050.050.06-0.05-50.00%361,69970.70%
NVDA240216P002450002023-12-06 3:20PM EST2024-02-160.200.110.150.00-111659.18%
NVDA240315P002450002023-12-06 12:23PM EST2024-03-150.400.290.360.00-140255.47%
NVDA240419P002450002023-12-04 12:33PM EST2024-04-190.590.540.57-0.21-26.25%14528851.03%
NVDA240517P002450002023-12-07 12:55PM EST2024-05-171.030.820.890.00-33249.66%
NVDA240621P002450002023-12-01 11:47AM EST2024-06-211.621.451.500.00-401,40349.00%
NVDA250620P002450002023-12-07 11:58AM EST2025-06-2010.259.309.450.00-513943.55%
NVDA251219P002450002023-12-08 1:18PM EST2025-12-1913.6513.6013.85-1.00-6.83%316842.46%