Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
434.20+3.31 (+0.77%)
As of 01:56PM EDT. Market open.
In the money
Show:ListStraddle
Strike:350.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230929C003500002023-09-29 1:00PM EDT2023-09-2985.4084.1586.20+3.76+4.61%28188246.39%
NVDA231006C003500002023-09-29 12:48PM EDT2023-10-0686.5084.2586.35+4.28+5.21%1812889.26%
NVDA231013C003500002023-09-28 2:12PM EDT2023-10-1382.2585.9586.200.00-23837173.19%
NVDA231020C003500002023-09-29 1:05PM EDT2023-10-2086.2086.5086.80+3.10+3.73%181,08564.50%
NVDA231027C003500002023-09-28 12:47PM EDT2023-10-2784.9686.9588.050.00-91560.75%
NVDA231103C003500002023-09-28 12:46PM EDT2023-11-0386.0187.3589.200.00-1157.89%
NVDA231110C003500002023-09-28 12:30PM EDT2023-11-1088.5082.6587.40+88.50-2-49.47%
NVDA231117C003500002023-09-29 1:05PM EDT2023-11-1789.7089.5090.40+3.55+4.12%472254.61%
NVDA231215C003500002023-09-29 12:20PM EDT2023-12-1597.7895.7096.60+4.98+5.37%1052,02557.11%
NVDA240119C003500002023-09-29 1:39PM EDT2024-01-19100.83100.75101.15+2.83+2.89%157,84154.92%
NVDA240216C003500002023-09-29 11:32AM EDT2024-02-16107.75104.40105.60+14.75+15.86%15654.47%
NVDA240315C003500002023-09-29 10:24AM EDT2024-03-15112.00109.20110.25+12.50+12.56%339955.20%
NVDA240419C003500002023-09-28 10:03AM EDT2024-04-19110.45113.55115.950.00-1455.36%
NVDA240621C003500002023-09-28 3:48PM EDT2024-06-21127.15123.05123.65+7.47+6.24%184355.84%
NVDA240920C003500002023-09-29 11:18AM EDT2024-09-20136.16133.70134.40+12.46+10.07%38756.06%
NVDA241220C003500002023-09-28 11:22AM EDT2024-12-20138.67143.70144.500.00-13856.56%
NVDA250117C003500002023-09-29 11:54AM EDT2025-01-17147.50146.10146.95+8.25+5.92%3293656.40%
NVDA250620C003500002023-09-25 11:36AM EDT2025-06-20152.07160.20161.200.00-1028156.76%
NVDA251219C003500002023-09-29 12:44PM EDT2025-12-19176.51174.55176.05+4.47+2.60%641157.07%
NVDA260116C003500002023-09-28 1:28PM EDT2026-01-16174.45175.60178.350.00-11956.92%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230929P003500002023-09-29 12:49PM EDT2023-09-290.010.000.010.00-383,863128.13%
NVDA231006P003500002023-09-29 1:35PM EDT2023-10-060.050.040.06-0.04-44.44%1,0601,03856.25%
NVDA231013P003500002023-09-29 1:07PM EDT2023-10-130.180.180.19-0.12-40.00%4058948.44%
NVDA231020P003500002023-09-29 1:39PM EDT2023-10-200.460.460.47-0.20-30.30%3846,49745.92%
NVDA231027P003500002023-09-29 1:01PM EDT2023-10-270.840.830.86-0.30-26.32%6357544.56%
NVDA231103P003500002023-09-29 1:37PM EDT2023-11-031.361.341.40-0.41-23.16%149444.19%
NVDA231110P003500002023-09-28 1:06PM EDT2023-11-102.361.942.59+2.36-20-46.75%
NVDA231117P003500002023-09-29 1:32PM EDT2023-11-172.372.432.47-0.51-17.71%3204,47242.84%
NVDA231215P003500002023-09-29 1:19PM EDT2023-12-156.706.556.70-0.58-7.97%784,56845.99%
NVDA240119P003500002023-09-29 1:34PM EDT2024-01-199.609.559.75-0.82-7.87%1997,10743.77%
NVDA240216P003500002023-09-29 12:06PM EDT2024-02-1611.6712.1512.35-1.38-10.57%51266143.05%
NVDA240315P003500002023-09-29 1:10PM EDT2024-03-1515.6015.5515.70-1.30-7.69%1,2443,60243.61%
NVDA240419P003500002023-09-29 1:33PM EDT2024-04-1918.3518.2518.50-0.65-3.42%3419142.81%
NVDA240517P003500002023-09-29 12:53PM EDT2024-05-1720.3520.4020.75-3.20-13.59%8812142.42%
NVDA240621P003500002023-09-29 12:11PM EDT2024-06-2123.3223.8524.10-1.68-6.72%24,11242.63%
NVDA240920P003500002023-09-29 10:35AM EDT2024-09-2029.6030.1030.45-1.00-3.27%11,65041.72%
NVDA241220P003500002023-09-27 3:19PM EDT2024-12-2034.9136.1036.50-3.84-9.91%131841.32%
NVDA250117P003500002023-09-29 10:55AM EDT2025-01-1736.4737.3537.80-1.49-3.93%592,86240.93%
NVDA250620P003500002023-09-22 9:48AM EDT2025-06-2049.6445.3045.850.00-1034340.05%
NVDA251219P003500002023-09-29 10:50AM EDT2025-12-1952.6053.4553.90-1.80-3.31%277839.18%
NVDA260116P003500002023-09-28 3:51PM EDT2026-01-1656.0154.0054.900.00-26638.99%