Australia markets close in 4 hours 44 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
467.70-13.70 (-2.85%)
At close: 04:00PM EST
466.00 -1.70 (-0.36%)
After hours: 07:28PM EST
In the money
Show:ListStraddle
Strike:305.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231201C003050002023-11-30 3:40PM EST2023-12-01160.52162.35163.25-16.25-9.19%419317.19%
NVDA231215C003050002023-11-28 10:50AM EST2023-12-15173.44162.95164.050.00-1421108.15%
NVDA240119C003050002023-11-28 12:10PM EST2024-01-19163.83164.80166.15-14.82-8.30%22,26274.93%
NVDA240216C003050002023-11-28 10:50AM EST2024-02-16168.55166.40168.00-8.54-4.82%79067.20%
NVDA240315C003050002023-11-27 2:26PM EST2024-03-15185.08167.60171.100.00-2018963.93%
NVDA240419C003050002023-11-30 11:21AM EST2024-04-19172.83169.85173.95-25.40-12.81%18161.00%
NVDA240517C003050002023-11-08 11:04AM EST2024-05-17175.58171.55176.400.00-7859.45%
NVDA240621C003050002023-11-28 10:36AM EST2024-06-21185.00175.85178.850.00-295459.21%
NVDA250117C003050002023-11-21 11:33AM EST2025-01-17224.13193.25196.050.00-524857.20%
NVDA250620C003050002023-11-21 9:34AM EST2025-06-20240.67205.10207.400.00-414456.88%
NVDA251219C003050002023-11-22 2:18PM EST2025-12-19244.20216.80220.850.00-1523456.83%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231201P003050002023-11-22 9:32AM EST2023-12-010.010.000.010.00-252243.75%
NVDA231215P003050002023-11-27 1:20PM EST2023-12-150.030.010.030.00-252,09270.31%
NVDA240119P003050002023-11-30 12:50PM EST2024-01-190.240.210.25+0.03+14.29%72,62450.05%
NVDA240216P003050002023-11-30 1:30PM EST2024-02-160.650.560.60+0.16+32.65%51,16945.34%
NVDA240315P003050002023-11-30 1:41PM EST2024-03-151.551.451.52+0.20+14.81%249245.54%
NVDA240419P003050002023-11-28 12:15PM EST2024-04-192.252.422.520.00-18843.71%
NVDA240517P003050002023-11-30 12:00PM EST2024-05-173.563.353.50+0.26+7.88%16442.98%
NVDA240621P003050002023-11-30 12:02PM EST2024-06-215.335.105.30+0.61+12.92%2970143.35%
NVDA250117P003050002023-11-29 3:45PM EST2025-01-1713.4014.1014.40+0.10+0.75%191041.33%
NVDA250620P003050002023-11-27 9:46AM EST2025-06-2019.5520.3520.750.00-110240.53%
NVDA251219P003050002023-11-29 11:11AM EST2025-12-1925.5526.5027.400.00-128839.66%