Australia markets close in 2 hours 39 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
434.99+4.10 (+0.95%)
At close: 04:00PM EDT
435.19 +0.20 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:275.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231006C002750002023-09-28 3:05PM EDT2023-10-06155.26158.55163.450.00-842209.57%
NVDA231013C002750002023-09-21 11:09AM EDT2023-10-13142.81159.40163.650.00--1145.95%
NVDA231020C002750002023-09-28 12:04PM EDT2023-10-20158.88159.15163.650.00-8275114.14%
NVDA231027C002750002023-09-15 9:48AM EDT2023-10-27176.38159.25164.150.00--1101.22%
NVDA231117C002750002023-09-28 10:30AM EDT2023-11-17153.10160.55164.350.00-619181.09%
NVDA231215C002750002023-09-28 11:54AM EDT2023-12-15163.90163.90165.700.00-29675.13%
NVDA240119C002750002023-09-29 2:43PM EDT2024-01-19167.25164.60169.40+2.15+1.30%72,26368.71%
NVDA240315C002750002023-09-29 1:44PM EDT2024-03-15171.90169.85173.55+1.65+0.97%212265.60%
NVDA240419C002750002023-09-28 1:08PM EDT2024-04-19171.35172.00176.900.00-21364.15%
NVDA240517C002750002023-09-28 11:52AM EDT2024-05-17174.95174.30178.750.00-2563.14%
NVDA240621C002750002023-09-29 11:40AM EDT2024-06-21182.30178.80181.40+13.00+7.68%41,14663.46%
NVDA250117C002750002023-09-12 11:38AM EDT2025-01-17216.05195.25201.000.00-251663.14%
NVDA250620C002750002023-08-30 1:25PM EDT2025-06-20266.00205.90207.250.00-118660.88%
NVDA251219C002750002023-09-22 12:48PM EDT2025-12-19204.46213.50219.250.00-129759.64%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231006P002750002023-09-25 3:17PM EDT2023-10-060.020.000.010.00-17141115.63%
NVDA231013P002750002023-09-27 12:55PM EDT2023-10-130.050.010.100.00-829292.58%
NVDA231020P002750002023-09-29 2:29PM EDT2023-10-200.070.040.09-0.03-30.00%1689874.80%
NVDA231027P002750002023-09-28 1:46PM EDT2023-10-270.130.020.140.00-5865.33%
NVDA231103P002750002023-09-29 9:30AM EDT2023-11-030.220.090.29+0.01+4.76%102163.97%
NVDA231117P002750002023-09-29 2:30PM EDT2023-11-170.350.310.36-0.05-12.50%1352957.72%
NVDA231215P002750002023-09-29 3:59PM EDT2023-12-151.041.011.09-0.28-21.21%231,27354.49%
NVDA240119P002750002023-09-29 3:58PM EDT2024-01-191.751.731.76-0.22-11.17%1294,65049.50%
NVDA240315P002750002023-09-28 11:32AM EDT2024-03-154.403.854.050.00-11,68548.38%
NVDA240419P002750002023-09-26 3:58PM EDT2024-04-196.605.055.500.00-94547.55%
NVDA240517P002750002023-09-25 11:25AM EDT2024-05-177.155.706.650.00-8846.93%
NVDA240621P002750002023-09-29 9:33AM EDT2024-06-217.807.858.05-1.20-13.33%133846.21%
NVDA250117P002750002023-09-29 1:03PM EDT2025-01-1716.3816.2016.50-0.62-3.65%192643.88%
NVDA250620P002750002023-09-21 10:34AM EDT2025-06-2024.8419.9022.250.00-122142.90%
NVDA251219P002750002023-09-21 1:51PM EDT2025-12-1930.8827.5028.350.00-1322141.96%