Australia markets open in 7 hours 25 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
434.99+4.10 (+0.95%)
At close: 04:00PM EDT
435.19 +0.20 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:440.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231006C004400002023-09-29 3:59PM EDT2023-10-066.336.206.40+0.13+2.10%20,5383,49238.77%
NVDA231013C004400002023-09-29 3:58PM EDT2023-10-1310.6010.3010.75+0.35+3.41%2,9511,49539.79%
NVDA231020C004400002023-09-29 3:59PM EDT2023-10-2013.9013.7514.20+0.45+3.35%3,28410,18840.61%
NVDA231027C004400002023-09-29 3:59PM EDT2023-10-2717.0016.3517.20+0.50+3.03%31449241.32%
NVDA231103C004400002023-09-29 3:43PM EDT2023-11-0319.8519.6520.50+0.85+4.47%1,09654343.05%
NVDA231110C004400002023-09-28 3:26PM EDT2023-11-1022.0019.6023.10+22.00-249-43.67%
NVDA231117C004400002023-09-29 3:59PM EDT2023-11-1724.5024.4524.80+0.69+2.90%1,0534,80343.06%
NVDA231215C004400002023-09-29 3:57PM EDT2023-12-1537.1035.6536.90+2.10+6.00%3342,49149.52%
NVDA240119C004400002023-09-29 3:53PM EDT2024-01-1945.0043.8544.45+2.15+5.02%1112,53248.88%
NVDA240216C004400002023-09-29 3:33PM EDT2024-02-1650.2149.7050.35+2.21+4.60%281,10649.22%
NVDA240315C004400002023-09-29 3:20PM EDT2024-03-1556.9056.1557.20+1.30+2.34%311,06250.33%
NVDA240419C004400002023-09-29 2:46PM EDT2024-04-1962.9861.5062.65+1.26+2.04%526650.44%
NVDA240517C004400002023-09-28 9:52AM EDT2024-05-1763.2364.4565.700.00-1049.52%
NVDA240621C004400002023-09-29 2:50PM EDT2024-06-2173.7972.9573.75+2.22+3.10%342,65951.39%
NVDA240920C004400002023-09-29 3:56PM EDT2024-09-2085.9083.0586.50+1.55+1.84%413651.15%
NVDA241220C004400002023-09-29 11:09AM EDT2024-12-20100.8493.3098.55+6.84+7.28%18251.63%
NVDA250117C004400002023-09-29 12:18PM EDT2025-01-17102.10100.30101.05+4.86+5.00%169552.58%
NVDA250620C004400002023-09-27 3:10PM EDT2025-06-20113.20113.00117.850.00-275752.47%
NVDA251219C004400002023-09-29 10:42AM EDT2025-12-19137.81133.20134.70+3.81+2.84%537353.84%
NVDA260116C004400002023-09-29 1:27PM EDT2026-01-16136.58134.85141.00+4.08+3.08%545254.57%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231006P004400002023-09-29 3:59PM EDT2023-10-0610.6510.5010.90-4.05-27.55%11,9651,72436.43%
NVDA231013P004400002023-09-29 3:55PM EDT2023-10-1314.5114.2515.65-4.39-23.23%74377239.45%
NVDA231020P004400002023-09-29 3:59PM EDT2023-10-2017.4517.1017.60-3.28-15.82%1,18210,19636.63%
NVDA231027P004400002023-09-29 3:34PM EDT2023-10-2719.3519.8520.30-4.32-18.25%26640237.27%
NVDA231103P004400002023-09-29 3:20PM EDT2023-11-0322.4222.3022.85-2.77-11.00%2015438.03%
NVDA231110P004400002023-09-28 1:10PM EDT2023-11-1027.2026.6029.15+27.20-1-45.47%
NVDA231117P004400002023-09-29 3:57PM EDT2023-11-1726.2025.5026.50-3.05-10.43%7042,59437.81%
NVDA231215P004400002023-09-29 3:55PM EDT2023-12-1536.6536.4037.30-2.55-6.51%2052,94143.70%
NVDA240119P004400002023-09-29 3:59PM EDT2024-01-1941.8641.7042.15-2.44-5.51%693,18741.23%
NVDA240216P004400002023-09-29 11:25AM EDT2024-02-1643.9245.7046.10-3.98-8.31%462940.55%
NVDA240315P004400002023-09-29 3:51PM EDT2024-03-1550.0550.3551.20-3.25-6.10%851,28541.36%
NVDA240419P004400002023-09-29 2:54PM EDT2024-04-1953.8054.1055.85-9.50-15.01%3038341.23%
NVDA240517P004400002023-09-28 10:16AM EDT2024-05-1761.8755.1557.750.00-1540.03%
NVDA240621P004400002023-09-29 2:57PM EDT2024-06-2161.2061.0062.10-1.44-2.30%81,26940.26%
NVDA240920P004400002023-09-29 10:16AM EDT2024-09-2068.0266.5069.65-2.88-4.06%428539.20%
NVDA241220P004400002023-09-29 1:06PM EDT2024-12-2076.6375.2079.05-7.32-8.72%360039.96%
NVDA250117P004400002023-09-29 1:52PM EDT2025-01-1778.2573.8578.75-1.50-1.88%1487638.61%
NVDA250620P004400002023-09-26 2:26PM EDT2025-06-2086.0782.0087.45-6.23-6.75%115537.46%
NVDA251219P004400002023-09-29 12:44PM EDT2025-12-1995.4592.9596.60-4.85-4.84%113036.63%
NVDA260116P004400002023-09-29 3:06PM EDT2026-01-1696.8093.35102.00-1.90-1.93%5711338.14%