Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
435.17-12.65 (-2.82%)
At close: 04:00PM EDT
433.70 -1.47 (-0.34%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231006C002500002023-10-02 9:38AM EDT2023-10-06195.540.000.000.00-19320.00%
NVDA231013C002500002023-10-02 9:38AM EDT2023-10-13195.290.000.000.00-19200.00%
NVDA231020C002500002023-10-03 9:30AM EDT2023-10-20199.660.000.000.00-103850.00%
NVDA231027C002500002023-10-03 9:30AM EDT2023-10-27199.990.000.000.00-10170.00%
NVDA231110C002500002023-09-29 9:44AM EDT2023-11-10189.670.000.000.00-110.00%
NVDA231117C002500002023-10-03 11:32AM EDT2023-11-17190.250.000.000.00-21280.00%
NVDA231215C002500002023-09-29 2:57PM EDT2023-12-15190.100.000.000.00-22290.00%
NVDA240119C002500002023-10-03 10:50AM EDT2024-01-19195.930.000.000.00-106,8260.00%
NVDA240216C002500002023-09-27 2:21PM EDT2024-02-16177.650.000.000.00-4130.00%
NVDA240315C002500002023-10-02 1:16PM EDT2024-03-15204.950.000.000.00-22620.00%
NVDA240419C002500002023-09-29 1:10PM EDT2024-04-19196.250.000.000.00-270.00%
NVDA240517C002500002023-09-29 10:55AM EDT2024-05-17202.850.000.000.00-240.00%
NVDA240621C002500002023-10-03 3:10PM EDT2024-06-21201.400.000.000.00-23,1690.00%
NVDA240920C002500002023-09-25 11:17AM EDT2024-09-20197.000.000.000.00-51760.00%
NVDA241220C002500002023-09-21 9:31AM EDT2024-12-20200.090.000.000.00-2380.00%
NVDA250117C002500002023-10-03 9:58AM EDT2025-01-17228.580.000.000.00-11,6020.00%
NVDA250620C002500002023-10-02 10:59AM EDT2025-06-20236.000.000.000.00-26460.00%
NVDA251219C002500002023-09-27 3:17PM EDT2025-12-19227.380.000.000.00-26390.00%
NVDA260116C002500002023-09-28 11:33AM EDT2026-01-16232.320.000.000.00-1100.00%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231006P002500002023-09-29 10:31AM EDT2023-10-060.010.000.000.00-233550.00%
NVDA231013P002500002023-10-02 2:23PM EDT2023-10-130.020.000.000.00-1,0811,19050.00%
NVDA231020P002500002023-10-03 2:49PM EDT2023-10-200.030.000.000.00-1252,96250.00%
NVDA231027P002500002023-10-02 3:03PM EDT2023-10-270.040.000.000.00-30735750.00%
NVDA231103P002500002023-10-03 12:56PM EDT2023-11-030.100.000.000.00-1420350.00%
NVDA231117P002500002023-10-03 3:46PM EDT2023-11-170.220.000.000.00-282,06925.00%
NVDA231215P002500002023-10-03 3:37PM EDT2023-12-150.740.000.000.00-1453,31225.00%
NVDA240119P002500002023-10-03 3:52PM EDT2024-01-191.180.000.000.00-10916,03225.00%
NVDA240216P002500002023-10-03 2:51PM EDT2024-02-161.680.000.000.00-2038112.50%
NVDA240315P002500002023-10-03 12:28PM EDT2024-03-152.520.000.000.00-73012.50%
NVDA240419P002500002023-10-02 1:05PM EDT2024-04-192.990.000.000.00-117112.50%
NVDA240517P002500002023-10-03 3:46PM EDT2024-05-174.450.000.000.00-8012.50%
NVDA240621P002500002023-10-03 3:38PM EDT2024-06-215.700.000.000.00-9012.50%
NVDA240920P002500002023-10-03 9:36AM EDT2024-09-207.400.000.000.00-1012.50%
NVDA241220P002500002023-10-03 10:23AM EDT2024-12-2010.670.000.000.00-638012.50%
NVDA250117P002500002023-10-03 3:35PM EDT2025-01-1712.490.000.000.00-533,24212.50%
NVDA250620P002500002023-10-02 3:37PM EDT2025-06-2015.610.000.000.00-1029276.25%
NVDA251219P002500002023-10-03 3:56PM EDT2025-12-1922.100.000.000.00-52,3826.25%
NVDA260116P002500002023-10-03 3:34PM EDT2026-01-1622.900.000.000.00-5536.25%