Australia markets close in 4 hours 5 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
465.96+10.93 (+2.40%)
At close: 04:00PM EST
466.27 +0.32 (+0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:325.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231208C003250002023-12-04 2:19PM EST2023-12-08127.75140.60141.200.00-1259302.34%
NVDA231215C003250002023-12-06 1:48PM EST2023-12-15137.90140.95141.70+3.66+2.73%1416113.09%
NVDA231222C003250002023-12-06 11:35AM EST2023-12-22138.91141.20142.400.00-1194.04%
NVDA231229C003250002023-11-17 10:58AM EST2023-12-29170.00141.55142.850.00-101083.20%
NVDA240119C003250002023-12-04 12:41PM EST2024-01-19142.17142.95143.85+7.82+5.82%184,03868.25%
NVDA240216C003250002023-12-07 9:30AM EST2024-02-16136.24145.05146.00-27.66-16.88%210061.73%
NVDA240315C003250002023-12-06 10:29AM EST2024-03-15147.40147.70148.750.00-226859.54%
NVDA240419C003250002023-12-04 2:03PM EST2024-04-19138.34150.45152.150.00-36157.23%
NVDA240517C003250002023-12-04 11:30AM EST2024-05-17142.15152.35155.350.00-4856.17%
NVDA240621C003250002023-12-06 3:58PM EST2024-06-21147.20157.10158.650.00-175756.41%
NVDA250117C003250002023-12-06 12:06PM EST2025-01-17175.97177.10178.150.00-140255.46%
NVDA250620C003250002023-12-04 12:48PM EST2025-06-20181.75188.90190.750.00-27655.08%
NVDA251219C003250002023-11-24 9:54AM EST2025-12-19221.05201.50204.100.00-422054.93%
NVDA260116C003250002023-12-05 10:46AM EST2026-01-16203.09203.10206.300.00-17854.93%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231208P003250002023-12-01 3:15PM EST2023-12-080.010.000.010.00-1212206.25%
NVDA231215P003250002023-12-06 2:32PM EST2023-12-150.020.010.030.00-642,64582.03%
NVDA231222P003250002023-12-05 11:26AM EST2023-12-220.050.030.05-0.03-37.50%113463.67%
NVDA231229P003250002023-12-07 9:30AM EST2023-12-290.060.050.08-0.02-25.00%243555.27%
NVDA240105P003250002023-12-04 9:32AM EST2024-01-050.220.100.130.00-31451.27%
NVDA240119P003250002023-12-07 1:51PM EST2024-01-190.300.280.30-0.03-9.09%72,48147.49%
NVDA240216P003250002023-12-07 11:14AM EST2024-02-160.990.840.87-0.06-5.71%133,99043.49%
NVDA240315P003250002023-12-07 12:39PM EST2024-03-152.392.242.29-0.25-9.47%82,05444.37%
NVDA240419P003250002023-12-07 12:37PM EST2024-04-193.853.653.75-0.73-15.94%137042.76%
NVDA240517P003250002023-12-04 11:52AM EST2024-05-175.104.955.10-0.90-15.00%118742.10%
NVDA240621P003250002023-12-07 3:55PM EST2024-06-217.457.357.45-0.70-8.59%301,67542.55%
NVDA240719P003250002023-12-07 3:54PM EST2024-07-198.638.508.80-0.02-0.23%61641.92%
NVDA250117P003250002023-12-07 9:59AM EST2025-01-1719.8318.5018.75+0.79+4.15%155340.91%
NVDA250620P003250002023-12-06 9:39AM EST2025-06-2026.3225.9026.20+0.40+1.54%211,03540.22%
NVDA251219P003250002023-12-04 1:17PM EST2025-12-1935.0033.3033.700.00-51,16039.38%
NVDA260116P003250002023-12-01 11:44AM EST2026-01-1633.0034.1034.900.00-48039.33%