Australia markets open in 2 hours 51 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
452.10-15.55 (-3.33%)
As of 03:09PM EST. Market open.
In the money
Show:ListStraddle
Strike:375.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231208C003750002023-12-04 9:32AM EST2023-12-0882.4677.8578.35-10.24-11.05%31095.21%
NVDA231215C003750002023-12-04 10:53AM EST2023-12-1577.6578.5078.95-16.39-17.43%42,03968.85%
NVDA231222C003750002023-11-17 12:14PM EST2023-12-22122.7579.1579.600.00-1159.58%
NVDA231229C003750002023-11-22 3:15PM EST2023-12-29116.1880.0080.750.00-2456.31%
NVDA240105C003750002023-12-01 10:17AM EST2024-01-0591.0080.4081.850.00-1253.14%
NVDA240119C003750002023-12-04 9:54AM EST2024-01-1983.0082.2582.95-17.30-17.25%361,83450.23%
NVDA240216C003750002023-12-04 9:35AM EST2024-02-1690.1586.9587.35-19.07-17.46%222648.95%
NVDA240315C003750002023-12-04 1:54PM EST2024-03-1593.6592.6593.15-12.92-12.12%1126850.37%
NVDA240419C003750002023-12-01 2:13PM EST2024-04-19110.5597.6598.250.00-127850.13%
NVDA240517C003750002023-12-04 2:15PM EST2024-05-17102.00101.75102.40-42.25-29.29%41450.20%
NVDA240621C003750002023-12-04 1:22PM EST2024-06-21108.62107.65108.30-12.38-10.23%1337950.95%
NVDA250117C003750002023-11-30 2:03PM EST2025-01-17135.25133.10134.65-9.50-6.56%189552.22%
NVDA250620C003750002023-11-30 1:18PM EST2025-06-20151.50147.65149.25-7.35-4.63%135152.37%
NVDA251219C003750002023-11-30 12:44PM EST2025-12-19175.06162.40164.400.00-137252.56%
NVDA260116C003750002023-11-22 2:52PM EST2026-01-16165.06164.15166.10-32.14-16.30%52552.40%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231208P003750002023-12-04 2:17PM EST2023-12-080.020.030.04-0.03-60.00%71682660.16%
NVDA231215P003750002023-12-04 2:42PM EST2023-12-150.170.170.18+0.03+21.43%2805,88747.27%
NVDA231222P003750002023-12-04 10:34AM EST2023-12-220.480.360.39+0.20+71.43%1569942.21%
NVDA231229P003750002023-12-04 12:49PM EST2023-12-290.570.590.62+0.19+50.00%5337239.09%
NVDA240105P003750002023-12-04 2:45PM EST2024-01-050.980.961.00+0.42+75.00%204338.03%
NVDA240112P003750002023-12-04 9:53AM EST2024-01-121.511.521.57+0.58+62.37%9238.07%
NVDA240119P003750002023-12-04 2:50PM EST2024-01-192.112.072.10+0.82+63.57%3205,80837.65%
NVDA240216P003750002023-12-04 1:51PM EST2024-02-164.854.704.85+1.51+45.21%562,68537.68%
NVDA240315P003750002023-12-04 2:53PM EST2024-03-159.038.959.10+2.03+29.00%292,11840.06%
NVDA240419P003750002023-12-04 2:30PM EST2024-04-1912.3312.2012.35+2.61+26.85%391,26339.17%
NVDA240517P003750002023-12-04 1:29PM EST2024-05-1714.7014.7514.95+2.60+21.49%1648338.84%
NVDA240621P003750002023-12-04 2:38PM EST2024-06-2118.9818.9519.20+3.38+21.67%3231,89339.72%
NVDA250117P003750002023-12-04 12:05PM EST2025-01-1734.8035.0535.35+3.85+12.44%32,81538.66%
NVDA250620P003750002023-11-30 3:52PM EST2025-06-2040.8344.1544.650.00-11,20138.08%
NVDA251219P003750002023-11-22 10:52AM EST2025-12-1947.6052.8553.450.00-1144037.26%
NVDA260116P003750002023-12-04 10:26AM EST2026-01-1654.0053.8054.40+3.12+6.13%411737.02%