Australia markets open in 3 hours 39 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
452.65-15.00 (-3.21%)
As of 02:21PM EST. Market open.
In the money
Show:ListStraddle
Strike:340.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231208C003400002023-12-04 10:51AM EST2023-12-08111.79111.45112.30-18.46-14.17%1150.00%
NVDA231215C003400002023-12-01 3:18PM EST2023-12-15128.60112.05112.700.00-234758.98%
NVDA231222C003400002023-11-22 10:48AM EST2023-12-22145.00112.20113.700.00-1358.45%
NVDA231229C003400002023-12-04 11:57AM EST2023-12-29115.60112.45114.10-29.02-20.07%1255.98%
NVDA240105C003400002023-11-24 10:20AM EST2024-01-05144.10112.80114.300.00-5552.95%
NVDA240119C003400002023-12-04 1:29PM EST2024-01-19116.75114.55115.30-13.05-10.05%1,5094,76953.63%
NVDA240216C003400002023-11-30 1:13PM EST2024-02-16131.25117.30118.100.00-611152.08%
NVDA240315C003400002023-11-30 2:19PM EST2024-03-15123.90120.60122.15-11.60-8.56%621152.70%
NVDA240419C003400002023-11-29 9:47AM EST2024-04-19158.40125.10126.500.00-103152.82%
NVDA240517C003400002023-11-14 12:34PM EST2024-05-17174.20127.70130.300.00-22852.55%
NVDA240621C003400002023-12-04 1:02PM EST2024-06-21137.58132.80133.80-8.87-6.06%140452.81%
NVDA240920C003400002023-11-22 12:19PM EST2024-09-20175.70143.10143.900.00-58753.11%
NVDA241220C003400002023-11-30 3:03PM EST2024-12-20166.81151.95153.250.00-132153.23%
NVDA250117C003400002023-11-30 10:48AM EST2025-01-17170.05154.85155.750.00-559853.32%
NVDA250620C003400002023-11-27 3:00PM EST2025-06-20172.09167.65169.35-24.66-12.53%221553.40%
NVDA251219C003400002023-12-01 1:29PM EST2025-12-19196.31180.90183.750.00-119053.57%
NVDA260116C003400002023-11-28 9:53AM EST2026-01-16208.40182.55185.250.00-24453.39%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231208P003400002023-12-04 12:22PM EST2023-12-080.020.010.02+0.01+100.00%11025282.03%
NVDA231215P003400002023-12-04 12:46PM EST2023-12-150.070.060.07+0.01+16.67%153,29060.94%
NVDA231222P003400002023-12-04 10:32AM EST2023-12-220.150.100.13+0.04+36.36%1025651.66%
NVDA231229P003400002023-12-01 3:19PM EST2023-12-290.140.150.190.00-540046.97%
NVDA240105P003400002023-12-01 9:45AM EST2024-01-050.220.270.310.00-13044.63%
NVDA240112P003400002023-12-04 11:22AM EST2024-01-120.470.450.51+0.07+17.50%1143.70%
NVDA240119P003400002023-12-04 2:01PM EST2024-01-190.700.690.72+0.21+42.86%1115,81042.70%
NVDA240216P003400002023-12-04 12:24PM EST2024-02-161.701.841.88+0.42+32.81%73,71640.70%
NVDA240315P003400002023-12-04 12:10PM EST2024-03-154.004.204.30+0.88+28.21%174,28942.51%
NVDA240419P003400002023-12-04 2:05PM EST2024-04-196.376.356.45+1.45+29.47%723,14041.31%
NVDA240517P003400002023-12-04 1:59PM EST2024-05-178.128.208.30+1.57+23.97%410540.84%
NVDA240621P003400002023-12-04 1:48PM EST2024-06-2111.0611.2511.40+1.71+18.29%673,80641.49%
NVDA240719P003400002023-12-04 12:41PM EST2024-07-1912.2512.8513.00+1.50+13.95%10340.84%
NVDA240920P003400002023-12-04 11:05AM EST2024-09-2017.4517.2017.50+2.60+17.51%501,05240.79%
NVDA241220P003400002023-12-04 10:28AM EST2024-12-2023.0523.1023.35+2.45+11.89%832840.49%
NVDA250117P003400002023-12-01 10:49AM EST2025-01-1722.1024.3524.700.00-101,93340.13%
NVDA250620P003400002023-12-04 11:00AM EST2025-06-2032.5332.3532.75+4.88+17.65%215739.40%
NVDA251219P003400002023-11-30 3:19PM EST2025-12-1937.5840.1540.700.00-85298338.54%
NVDA260116P003400002023-12-04 12:20PM EST2026-01-1640.4341.0041.70+2.33+6.12%27338.36%