Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
467.65-0.05 (-0.01%)
At close: 04:00PM EST
468.13 +0.48 (+0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:280.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231215C002800002023-11-22 3:09PM EST2023-12-15208.69187.60188.450.00-4154117.58%
NVDA240119C002800002023-12-01 10:08AM EST2024-01-19189.60189.15190.20-0.62-0.33%116,15682.69%
NVDA240216C002800002023-11-24 10:28AM EST2024-02-16204.45190.65191.800.00-13574.37%
NVDA240315C002800002023-11-28 3:17PM EST2024-03-15201.82192.00193.400.00-135469.13%
NVDA240419C002800002023-11-27 3:34PM EST2024-04-19211.47193.90196.400.00-11366.47%
NVDA240517C002800002023-11-27 3:41PM EST2024-05-17213.00194.25197.700.00-2562.51%
NVDA240621C002800002023-11-21 9:34AM EST2024-06-21234.39197.55200.050.00-483062.11%
NVDA240920C002800002023-11-28 10:07AM EST2024-09-20216.85202.45206.750.00-21759.46%
NVDA241220C002800002023-11-28 3:46PM EST2024-12-20221.55207.75215.150.00-24259.17%
NVDA250117C002800002023-12-01 11:47AM EST2025-01-17214.34212.30215.45-7.65-3.45%32,43559.46%
NVDA250620C002800002023-11-24 10:37AM EST2025-06-20237.70221.85224.600.00-220758.08%
NVDA251219C002800002023-12-01 11:35AM EST2025-12-19235.80232.10237.30+2.05+0.88%264857.98%
NVDA260116C002800002023-12-01 2:47PM EST2026-01-16235.20231.00238.05-14.79-5.92%14556.82%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231208P002800002023-11-30 9:46AM EST2023-12-080.010.000.050.00-241124.22%
NVDA231215P002800002023-11-29 2:54PM EST2023-12-150.020.010.030.00-5041,39785.94%
NVDA231222P002800002023-11-30 2:33PM EST2023-12-220.020.000.050.00-51671.88%
NVDA231229P002800002023-11-29 11:33AM EST2023-12-290.020.010.060.00-11764.06%
NVDA240119P002800002023-11-30 1:16PM EST2024-01-190.150.140.170.00-54,94256.25%
NVDA240216P002800002023-11-30 1:31PM EST2024-02-160.370.310.350.00-391049.68%
NVDA240315P002800002023-12-01 12:20PM EST2024-03-150.820.780.84-0.08-8.89%2352448.36%
NVDA240419P002800002023-12-01 2:28PM EST2024-04-191.391.351.44-0.17-10.90%1217645.90%
NVDA240517P002800002023-11-30 3:59PM EST2024-05-172.041.952.000.00-317144.57%
NVDA240621P002800002023-12-01 12:17PM EST2024-06-213.143.153.30-0.19-5.71%296345.00%
NVDA240920P002800002023-11-30 1:35PM EST2024-09-206.185.956.10-0.12-1.90%296943.39%
NVDA241220P002800002023-12-01 10:35AM EST2024-12-209.529.209.35+0.73+8.30%242042.75%
NVDA250117P002800002023-12-01 11:47AM EST2025-01-179.9810.0010.25-0.37-3.57%61,19742.44%
NVDA250620P002800002023-11-30 11:22AM EST2025-06-2015.5015.2515.500.00-19141.50%
NVDA251219P002800002023-11-24 11:48AM EST2025-12-1920.0020.8521.200.00-102,23740.54%
NVDA260116P002800002023-11-30 1:05PM EST2026-01-1621.6321.3521.700.00-24140.17%