Australia markets open in 7 hours 7 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
423.51+1.29 (+0.31%)
As of 12:53PM EDT. Market open.
In the money
Show:ListStraddle
Strike:450.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230929C004500002023-09-26 12:38PM EDT2023-09-290.600.600.61-0.07-10.45%7,9937,95740.14%
NVDA231006C004500002023-09-26 12:37PM EDT2023-10-063.353.303.35+0.20+6.35%2,1742,38640.75%
NVDA231013C004500002023-09-26 12:31PM EDT2023-10-136.056.006.15+0.40+7.08%4902,86741.46%
NVDA231020C004500002023-09-26 12:38PM EDT2023-10-208.658.608.75+0.55+6.79%1,41010,35942.03%
NVDA231027C004500002023-09-26 12:19PM EDT2023-10-2710.7011.0011.20+0.82+8.30%14488742.58%
NVDA231103C004500002023-09-26 12:27PM EDT2023-11-0313.4513.3513.65+0.45+3.46%337143.35%
NVDA231117C004500002023-09-26 12:21PM EDT2023-11-1717.0517.4517.60+0.45+2.71%56212,92843.64%
NVDA231215C004500002023-09-26 12:26PM EDT2023-12-1528.4428.5528.75+1.29+4.75%171049.62%
NVDA240119C004500002023-09-26 12:23PM EDT2024-01-1935.1035.4535.75+1.30+3.85%333048.86%
NVDA240216C004500002023-09-26 10:55AM EDT2024-02-1641.8540.8541.10+1.90+4.76%61,54048.90%
NVDA240315C004500002023-09-26 12:17PM EDT2024-03-1547.1546.9547.40+2.75+6.19%191,27750.18%
NVDA240419C004500002023-09-26 10:13AM EDT2024-04-1952.4052.5052.85+2.20+4.38%920850.02%
NVDA240621C004500002023-09-26 11:51AM EDT2024-06-2162.8463.0063.40+2.44+4.04%31,14450.93%
NVDA240920C004500002023-09-26 10:07AM EDT2024-09-2074.3075.4076.00-0.95-1.26%1433551.53%
NVDA241220C004500002023-09-25 2:30PM EDT2024-12-2085.0086.9087.550.00-228852.26%
NVDA250117C004500002023-09-26 12:12PM EDT2025-01-1789.0589.8090.40+0.55+0.62%6480852.22%
NVDA250620C004500002023-09-26 11:30AM EDT2025-06-20105.55105.85106.85+1.68+1.62%11,10952.93%
NVDA251219C004500002023-09-26 11:39AM EDT2025-12-19124.15122.00123.60+3.50+2.90%41,93753.45%
NVDA260116C004500002023-09-25 12:20PM EDT2026-01-16125.70122.55126.300.00-88253.23%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230929P004500002023-09-26 12:16PM EDT2023-09-2928.0027.6527.90-0.67-2.34%323050.22%
NVDA231006P004500002023-09-26 12:34PM EDT2023-10-0630.1529.7530.00-0.48-1.57%12997041.53%
NVDA231013P004500002023-09-26 12:33PM EDT2023-10-1332.1532.2032.45-0.30-0.92%66040.86%
NVDA231020P004500002023-09-26 12:04PM EDT2023-10-2036.0334.3034.55+1.28+3.68%5479,72740.27%
NVDA231027P004500002023-09-26 12:03PM EDT2023-10-2737.6836.1036.50+1.23+3.37%1428539.98%
NVDA231103P004500002023-09-26 10:33AM EDT2023-11-0336.2338.0538.45-2.86-7.32%51740.08%
NVDA231117P004500002023-09-26 11:55AM EDT2023-11-1742.4741.3041.50+0.07+0.17%195,42539.44%
NVDA231215P004500002023-09-26 11:10AM EDT2023-12-1549.8950.4050.80-0.48-0.95%693,47143.98%
NVDA240119P004500002023-09-26 12:13PM EDT2024-01-1956.0555.3555.65-0.45-0.80%94,91041.91%
NVDA240216P004500002023-09-25 3:03PM EDT2024-02-1661.3558.9059.250.00-291941.04%
NVDA240315P004500002023-09-26 10:54AM EDT2024-03-1562.5763.4563.80-3.11-4.74%282,55341.49%
NVDA240419P004500002023-09-26 11:54AM EDT2024-04-1967.7566.8067.15+2.02+3.07%220340.46%
NVDA240621P004500002023-09-25 2:59PM EDT2024-06-2174.8073.4573.850.00-161,83440.04%
NVDA240920P004500002023-09-26 11:28AM EDT2024-09-2081.2980.6081.15+0.37+0.46%454838.98%
NVDA241220P004500002023-09-22 2:14PM EDT2024-12-2090.8787.1587.700.00-232538.33%
NVDA250117P004500002023-09-25 9:48AM EDT2025-01-1788.0088.8089.250.00-183638.00%
NVDA250620P004500002023-09-25 11:58AM EDT2025-06-2097.6597.5598.500.00-638737.24%
NVDA251219P004500002023-09-25 2:14PM EDT2025-12-19107.30106.00107.100.00-880736.27%
NVDA260116P004500002023-09-21 9:30AM EDT2026-01-16109.80104.35111.950.00-12437.58%