Australia markets open in 4 hours 41 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
463.19+8.16 (+1.79%)
As of 01:19PM EST. Market open.
In the money
Show:ListStraddle
Strike:360.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231208C003600002023-12-07 11:49AM EST2023-12-08103.37104.25104.80+6.23+6.41%225207.96%
NVDA231215C003600002023-12-07 11:56AM EST2023-12-15102.84104.35105.00+5.22+5.35%3405100.20%
NVDA231222C003600002023-12-07 9:44AM EST2023-12-22101.35104.60105.95-12.35-10.86%1880.96%
NVDA231229C003600002023-11-28 11:57AM EST2023-12-29122.50104.90106.350.00-5670.01%
NVDA240105C003600002023-12-06 2:38PM EST2024-01-05100.75105.65106.950.00-13765.11%
NVDA240112C003600002023-12-01 10:16AM EST2024-01-12106.89105.90108.150.00-1161.95%
NVDA240119C003600002023-12-06 12:47PM EST2024-01-19103.50106.95108.50-2.00-1.90%111,71859.52%
NVDA240216C003600002023-11-30 3:17PM EST2024-02-16112.65110.05111.100.00-618954.03%
NVDA240315C003600002023-12-07 9:34AM EST2024-03-15112.90114.65115.50-8.20-6.77%1051954.32%
NVDA240419C003600002023-12-06 3:11PM EST2024-04-19112.48119.20120.000.00-17653.27%
NVDA240517C003600002023-12-06 3:12PM EST2024-05-17116.85123.00123.700.00-27353.08%
NVDA240621C003600002023-12-07 9:47AM EST2024-06-21124.90127.75128.30-1.08-0.86%1158553.14%
NVDA240920C003600002023-12-05 11:51AM EST2024-09-20135.85138.50139.650.00-215253.24%
NVDA241220C003600002023-12-05 11:51AM EST2024-12-20146.30148.05149.700.00-29053.32%
NVDA250117C003600002023-12-06 3:16PM EST2025-01-17151.08151.25152.75+4.98+3.41%130653.55%
NVDA250620C003600002023-12-04 3:34PM EST2025-06-20158.20165.35166.900.00-1138353.59%
NVDA251219C003600002023-12-05 1:45PM EST2025-12-19180.00179.30182.050.00-239853.67%
NVDA260116C003600002023-12-01 12:16PM EST2026-01-16180.15181.05183.10-7.01-3.75%14853.36%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231208P003600002023-12-07 9:41AM EST2023-12-080.010.000.010.00-2804106.25%
NVDA231215P003600002023-12-07 11:29AM EST2023-12-150.050.040.06-0.02-28.57%43,33060.74%
NVDA231222P003600002023-12-07 11:44AM EST2023-12-220.090.080.10-0.04-30.77%539949.22%
NVDA231229P003600002023-12-07 11:33AM EST2023-12-290.170.150.17-0.06-26.09%10027243.85%
NVDA240105P003600002023-12-07 11:40AM EST2024-01-050.310.270.30-0.10-24.39%36541.55%
NVDA240112P003600002023-12-06 10:24AM EST2024-01-120.580.510.550.00-11941.09%
NVDA240119P003600002023-12-07 11:35AM EST2024-01-190.810.780.81-0.31-27.68%244,87640.28%
NVDA240216P003600002023-12-07 11:53AM EST2024-02-162.452.282.34-0.53-17.79%682,63339.21%
NVDA240315P003600002023-12-07 12:42PM EST2024-03-155.305.205.30-1.05-16.54%4527,08741.33%
NVDA240419P003600002023-12-07 11:04AM EST2024-04-198.057.707.80-0.70-8.00%1552940.20%
NVDA240517P003600002023-12-06 3:52PM EST2024-05-1710.309.809.95-0.87-7.79%101,59739.83%
NVDA240621P003600002023-12-06 3:52PM EST2024-06-2114.2513.2513.40-0.55-3.72%11,58140.47%
NVDA240719P003600002023-12-07 10:26AM EST2024-07-1915.0514.8515.00-1.42-8.62%411339.66%
NVDA240920P003600002023-12-06 2:28PM EST2024-09-2021.0019.9020.15-0.20-0.94%381139.87%
NVDA241220P003600002023-12-07 12:32PM EST2024-12-2026.6026.4526.65-1.95-6.83%2742039.74%
NVDA250117P003600002023-12-07 11:45AM EST2025-01-1728.3027.8528.15-1.55-5.19%142,72639.43%
NVDA250620P003600002023-12-05 10:42AM EST2025-06-2037.2536.4536.800.00-23,38138.74%
NVDA251219P003600002023-12-07 12:11PM EST2025-12-1945.7545.0045.55+0.05+0.11%939438.06%
NVDA260116P003600002023-12-07 9:30AM EST2026-01-1647.6045.7046.45+0.40+0.85%19837.81%