Australia markets open in 6 hours 1 minute

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
459.22-15.84 (-3.33%)
As of 11:59AM EST. Market open.
In the money
Show:ListStraddle
Strike:260.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231215C002600002023-12-11 10:47AM EST2023-12-15204.04198.50199.45-11.97-5.54%10213207.42%
NVDA231222C002600002023-11-06 2:31PM EST2023-12-22196.33195.15196.850.00--10.00%
NVDA231229C002600002023-11-17 3:20PM EST2023-12-29235.78198.90199.850.00-11102.15%
NVDA240119C002600002023-12-11 9:48AM EST2024-01-19211.74200.40201.05-5.07-2.34%28,36995.43%
NVDA240216C002600002023-12-08 3:19PM EST2024-02-16218.55201.30202.150.00-678480.58%
NVDA240315C002600002023-12-08 3:32PM EST2024-03-15219.61202.55203.500.00-119874.15%
NVDA240419C002600002023-11-22 10:37AM EST2024-04-19218.12204.40206.05-13.87-5.98%1870.86%
NVDA240517C002600002023-11-07 10:16AM EST2024-05-17207.00212.65215.050.00-4383.69%
NVDA240621C002600002023-12-04 10:21AM EST2024-06-21204.74208.25209.750.00-188466.65%
NVDA240920C002600002023-11-21 10:23AM EST2024-09-20251.50213.40215.500.00-14463.36%
NVDA241220C002600002023-12-07 11:13AM EST2024-12-20222.89218.95221.950.00-163462.24%
NVDA250117C002600002023-11-27 1:12PM EST2025-01-17248.27220.45222.750.00-173061.29%
NVDA250620C002600002023-11-27 12:37PM EST2025-06-20251.96229.95232.350.00-114060.47%
NVDA251219C002600002023-12-08 12:02PM EST2025-12-19254.33238.70242.600.00-116959.27%
NVDA260116C002600002023-12-05 3:55PM EST2026-01-16247.63239.90243.750.00-41758.99%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231215P002600002023-12-04 3:41PM EST2023-12-150.010.000.010.00-31,505143.75%
NVDA231222P002600002023-12-04 12:03PM EST2023-12-220.020.000.010.00-43592.19%
NVDA231229P002600002023-12-07 9:59AM EST2023-12-290.010.000.020.00-927576.56%
NVDA240105P002600002023-12-06 10:58AM EST2024-01-050.060.000.030.00-2267.97%
NVDA240112P002600002023-12-06 1:34PM EST2024-01-120.040.010.050.00-1164.06%
NVDA240119P002600002023-12-08 1:00PM EST2024-01-190.070.050.070.00-15,43362.11%
NVDA240126P002600002023-12-08 10:02AM EST2024-01-260.040.030.130.00--758.98%
NVDA240216P002600002023-12-08 10:13AM EST2024-02-160.200.160.200.00-133953.56%
NVDA240315P002600002023-12-11 9:30AM EST2024-03-150.400.490.54-0.02-4.76%21,40151.64%
NVDA240419P002600002023-12-11 10:29AM EST2024-04-190.930.940.98-0.12-11.43%1510048.78%
NVDA240517P002600002023-12-11 10:32AM EST2024-05-171.371.371.44-0.12-8.05%1215047.28%
NVDA240621P002600002023-12-08 10:26AM EST2024-06-212.092.322.38+0.09+4.50%14,58347.08%
NVDA240920P002600002023-12-08 1:52PM EST2024-09-203.954.554.650.00-1045.02%
NVDA241220P002600002023-12-08 10:06AM EST2024-12-206.607.207.400.00-18244.17%
NVDA250117P002600002023-12-11 10:59AM EST2025-01-177.757.958.10+0.70+9.93%71,35243.70%
NVDA250620P002600002023-12-05 3:03PM EST2025-06-2012.5012.5012.700.00-6042.60%
NVDA251219P002600002023-12-06 9:48AM EST2025-12-1917.5017.5017.800.00-467241.54%
NVDA260116P002600002023-12-08 9:37AM EST2026-01-1617.5217.9018.300.00-57341.19%