Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
473.79+7.83 (+1.68%)
As of 12:34PM EST. Market open.
In the money
Show:ListStraddle
Strike:335.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231208C003350002023-12-08 11:52AM EST2023-12-08139.21138.40138.95+20.82+17.59%67287.11%
NVDA231215C003350002023-12-08 9:43AM EST2023-12-15136.75138.50139.05+12.35+9.93%136683.98%
NVDA231222C003350002023-12-04 11:57AM EST2023-12-22120.14138.90139.750.00-1185.55%
NVDA240119C003350002023-12-07 3:39PM EST2024-01-19132.29140.85141.400.00-14965.56%
NVDA240216C003350002023-12-07 3:41PM EST2024-02-16134.55142.80143.400.00-39658.91%
NVDA240315C003350002023-12-04 12:50PM EST2024-03-15129.35144.95145.950.00-212656.19%
NVDA240419C003350002023-11-29 9:48AM EST2024-04-19162.35148.95149.800.00-344355.85%
NVDA240517C003350002023-12-04 12:41PM EST2024-05-17137.45150.30152.150.00-134253.71%
NVDA240621C003350002023-12-05 2:16PM EST2024-06-21155.55155.45156.65+7.65+5.17%51,15455.07%
NVDA250117C003350002023-12-08 11:58AM EST2025-01-17178.16175.90177.10+2.03+1.15%538754.54%
NVDA250620C003350002023-11-10 10:03AM EST2025-06-20201.13189.25190.800.00-18154.86%
NVDA251219C003350002023-12-07 12:19PM EST2025-12-19195.28202.05204.250.00-214254.59%
NVDA260116C003350002023-11-24 10:19AM EST2026-01-16214.80203.90205.850.00-91354.48%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231208P003350002023-12-04 3:06PM EST2023-12-080.010.000.010.00-50299196.88%
NVDA231215P003350002023-12-08 10:34AM EST2023-12-150.010.010.03-0.02-66.67%112,29278.91%
NVDA231222P003350002023-12-07 3:28PM EST2023-12-220.030.020.05-0.02-40.00%124460.55%
NVDA231229P003350002023-12-07 9:40AM EST2023-12-290.110.040.070.00-528852.34%
NVDA240105P003350002023-12-07 3:44PM EST2024-01-050.160.090.120.00-22849.61%
NVDA240119P003350002023-12-07 2:39PM EST2024-01-190.390.270.300.00-13,68545.75%
NVDA240216P003350002023-12-08 10:16AM EST2024-02-160.900.890.92-0.29-24.37%1005,34242.35%
NVDA240315P003350002023-12-05 11:55AM EST2024-03-153.452.422.470.00-23,94943.54%
NVDA240419P003350002023-12-08 10:23AM EST2024-04-193.903.954.05-1.43-26.83%12,13742.08%
NVDA240517P003350002023-12-07 3:16PM EST2024-05-176.255.305.450.00-1522441.41%
NVDA240621P003350002023-12-08 9:59AM EST2024-06-218.007.908.00-0.70-8.05%91,11542.01%
NVDA240719P003350002023-12-07 3:00PM EST2024-07-1910.359.209.300.00-10510641.24%
NVDA250117P003350002023-12-05 11:51AM EST2025-01-1722.2519.6019.850.00-31,00940.52%
NVDA250620P003350002023-11-15 2:11PM EST2025-06-2029.6727.1027.550.00-118539.84%
NVDA251219P003350002023-11-24 12:49PM EST2025-12-1934.4034.7535.250.00-415939.00%
NVDA260116P003350002023-11-27 12:24PM EST2026-01-1634.6035.4536.050.00-27238.72%