Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
434.48+3.59 (+0.83%)
As of 01:08PM EDT. Market open.
In the money
Show:ListStraddle
Strike:265.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230929C002650002023-09-29 9:45AM EDT2023-09-29174.90169.75173.10+9.97+6.04%106564.75%
NVDA231006C002650002023-09-28 3:06PM EDT2023-10-06165.22170.00172.750.00-33198.63%
NVDA231020C002650002023-09-26 3:59PM EDT2023-10-20155.43169.30174.150.00-1151123.95%
NVDA231027C002650002023-09-25 11:28AM EDT2023-10-27159.90169.65174.400.00-10110.83%
NVDA231117C002650002023-09-21 10:19AM EDT2023-11-17154.06171.50175.200.00-27192.76%
NVDA231215C002650002023-09-28 11:54AM EDT2023-12-15173.55174.20175.800.00-244281.17%
NVDA240119C002650002023-09-29 9:30AM EDT2024-01-19179.79176.05177.85+18.64+11.57%43,10773.30%
NVDA240315C002650002023-09-28 10:47AM EDT2024-03-15183.95180.00182.10+10.20+5.87%18468.58%
NVDA240419C002650002023-09-28 11:52AM EDT2024-04-19181.35181.25184.550.00-2365.63%
NVDA240517C002650002023-09-28 11:53AM EDT2024-05-17184.10183.30187.350.00-2265.28%
NVDA240621C002650002023-09-28 3:54PM EDT2024-06-21184.00187.50190.100.00-51,29665.58%
NVDA250117C002650002023-09-27 10:01AM EDT2025-01-17192.93203.35205.700.00-172363.50%
NVDA250620C002650002023-08-25 2:55PM EDT2025-06-20240.75194.50199.050.00-439351.00%
NVDA251219C002650002023-09-29 10:26AM EDT2025-12-19225.71224.25226.40+4.01+1.81%118962.09%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230929P002650002023-09-28 11:46AM EDT2023-09-290.010.000.010.00-1304281.25%
NVDA231006P002650002023-09-27 3:37PM EDT2023-10-060.010.000.010.00-29598.44%
NVDA231013P002650002023-09-28 12:22PM EDT2023-10-130.020.010.020.00-27278.91%
NVDA231020P002650002023-09-29 10:00AM EDT2023-10-200.040.050.06-0.03-42.86%201,65573.24%
NVDA231027P002650002023-09-22 9:32AM EDT2023-10-270.240.080.110.00--267.58%
NVDA231103P002650002023-09-28 3:11PM EDT2023-11-030.160.120.170.00-2263.57%
NVDA231117P002650002023-09-27 10:47AM EDT2023-11-170.470.280.290.00-249858.59%
NVDA231215P002650002023-09-29 10:14AM EDT2023-12-150.850.870.88-0.13-13.27%82,90155.33%
NVDA240119P002650002023-09-29 11:17AM EDT2024-01-191.381.431.44-0.30-17.86%1593,39150.12%
NVDA240315P002650002023-09-22 2:49PM EDT2024-03-154.353.153.250.00-1234148.46%
NVDA240419P002650002023-09-25 10:02AM EDT2024-04-195.084.204.350.00-92747.25%
NVDA240517P002650002023-09-27 11:29AM EDT2024-05-176.205.055.250.00-2746.47%
NVDA240621P002650002023-09-28 10:35AM EDT2024-06-217.756.606.800.00-153246.45%
NVDA250117P002650002023-09-29 12:00PM EDT2025-01-1714.2014.1514.45-0.60-4.05%169944.06%
NVDA250620P002650002023-09-25 10:23AM EDT2025-06-2021.0019.3519.750.00-43943.05%
NVDA251219P002650002023-09-21 10:33AM EDT2025-12-1928.3024.9025.500.00-212842.13%