Australia markets open in 2 hours 45 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
467.04-8.02 (-1.69%)
As of 03:15PM EST. Market open.
In the money
Show:ListStraddle
Strike:300.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231215C003000002023-12-11 2:42PM EST2023-12-15167.87166.95167.55-7.31-4.17%90704160.25%
NVDA231222C003000002023-12-11 1:23PM EST2023-12-22165.94167.15168.05-0.61-0.37%16118.07%
NVDA231229C003000002023-12-11 1:23PM EST2023-12-29166.41167.55168.40+1.04+0.63%16101.73%
NVDA240105C003000002023-12-04 10:41AM EST2024-01-05152.51167.85168.750.00--191.58%
NVDA240119C003000002023-12-11 2:49PM EST2024-01-19169.00168.75169.30-10.01-5.59%3014,46180.46%
NVDA240216C003000002023-12-11 2:40PM EST2024-02-16171.21170.10171.30+6.21+3.76%1520370.46%
NVDA240315C003000002023-12-08 9:45AM EST2024-03-15177.75172.45173.250.00-138066.58%
NVDA240419C003000002023-12-11 12:32PM EST2024-04-19170.98174.90175.75-11.97-6.54%110663.00%
NVDA240517C003000002023-12-07 10:15AM EST2024-05-17169.63176.55178.60-2.37-1.38%11961.59%
NVDA240621C003000002023-12-11 2:42PM EST2024-06-21180.82179.75180.75-6.68-3.56%64,14260.11%
NVDA240920C003000002023-12-07 12:03PM EST2024-09-20183.45186.75188.550.00-410458.47%
NVDA241220C003000002023-12-11 11:33AM EST2024-12-20188.17194.50195.75-14.63-7.21%2028357.97%
NVDA250117C003000002023-12-11 2:52PM EST2025-01-17196.80196.65198.15-8.20-4.00%1981957.92%
NVDA250620C003000002023-12-08 3:03PM EST2025-06-20216.25207.55209.300.00-41,04257.19%
NVDA251219C003000002023-12-11 2:04PM EST2025-12-19221.79218.65222.55+3.68+1.69%51,36956.96%
NVDA260116C003000002023-12-11 11:13AM EST2026-01-16216.00220.35223.00-3.50-1.59%114056.54%
NVDA260618C003000002023-12-08 1:16PM EST2026-06-18240.00228.65239.900.00--1058.27%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231215P003000002023-12-11 2:27PM EST2023-12-150.010.000.010.00-97,433112.50%
NVDA231222P003000002023-12-08 10:45AM EST2023-12-220.010.000.020.00-1056676.56%
NVDA231229P003000002023-12-11 2:06PM EST2023-12-290.020.020.03-0.01-33.33%5010165.63%
NVDA240105P003000002023-12-07 12:12PM EST2024-01-050.070.030.060.00-43259.18%
NVDA240112P003000002023-12-08 10:30AM EST2024-01-120.070.070.110.00-14756.45%
NVDA240119P003000002023-12-11 1:22PM EST2024-01-190.130.130.14-0.01-7.14%59915,29753.61%
NVDA240126P003000002023-12-08 2:30PM EST2024-01-260.170.150.200.00-1550.98%
NVDA240216P003000002023-12-11 2:56PM EST2024-02-160.390.380.41+0.02+5.41%742,73247.36%
NVDA240315P003000002023-12-11 2:44PM EST2024-03-151.191.161.19+0.13+12.26%543,13947.16%
NVDA240419P003000002023-12-11 11:02AM EST2024-04-192.182.072.11+0.33+17.84%121,23745.01%
NVDA240517P003000002023-12-11 11:11AM EST2024-05-173.202.922.98+0.53+19.85%848043.96%
NVDA240621P003000002023-12-11 2:43PM EST2024-06-214.534.504.60+0.33+7.86%235,23744.10%
NVDA240719P003000002023-12-06 3:57PM EST2024-07-196.505.405.500.00-31743.16%
NVDA240920P003000002023-12-11 2:55PM EST2024-09-208.268.158.30+0.64+8.40%331,96942.75%
NVDA241220P003000002023-12-11 2:42PM EST2024-12-2012.2512.3012.45+0.53+4.52%11042.33%
NVDA250117P003000002023-12-11 2:19PM EST2025-01-1713.2013.2013.35+0.60+4.76%3043,20141.82%
NVDA250620P003000002023-12-11 11:57AM EST2025-06-2020.3619.4519.75+1.67+8.94%783641.11%
NVDA251219P003000002023-12-11 12:18PM EST2025-12-1926.7025.8526.250.00-172540.14%
NVDA260116P003000002023-12-11 12:38PM EST2026-01-1627.2526.3526.90+1.58+6.16%31039.83%
NVDA260618P003000002023-12-08 3:02PM EST2026-06-1836.0031.5034.95+5.35+17.46%2140.99%