Australia markets close in 43 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
467.70-13.70 (-2.85%)
At close: 04:00PM EST
465.98 -1.72 (-0.37%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:460.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231201C004600002023-11-30 3:58PM EST2023-12-018.868.409.00-12.74-58.98%4,1641,01141.65%
NVDA231208C004600002023-11-30 3:59PM EST2023-12-0814.1013.7014.25-10.40-42.45%1,5311,19236.24%
NVDA231215C004600002023-11-30 3:59PM EST2023-12-1517.8517.4017.70-10.26-36.50%1,7226,06436.00%
NVDA231222C004600002023-11-30 3:56PM EST2023-12-2220.3019.9020.40-9.62-32.15%32644635.80%
NVDA231229C004600002023-11-30 3:59PM EST2023-12-2922.3521.9522.45-10.00-30.91%28478135.18%
NVDA240105C004600002023-11-30 3:37PM EST2024-01-0524.5024.2024.75-9.20-27.30%935135.59%
NVDA240119C004600002023-11-30 3:58PM EST2024-01-1929.5129.0529.45-9.29-23.94%1,44220,40737.13%
NVDA240216C004600002023-11-30 3:52PM EST2024-02-1637.5037.3037.70-8.95-19.27%17551,79339.46%
NVDA240315C004600002023-11-30 2:49PM EST2024-03-1547.4747.0047.55-9.46-16.62%15495143.81%
NVDA240419C004600002023-11-30 3:54PM EST2024-04-1954.0054.0054.80-10.25-15.95%1955144.35%
NVDA240517C004600002023-11-30 12:44PM EST2024-05-1759.2659.3059.90-6.84-10.35%3619944.61%
NVDA240621C004600002023-11-30 3:00PM EST2024-06-2167.2066.7567.80-9.37-12.24%16498246.40%
NVDA240920C004600002023-11-30 3:54PM EST2024-09-2082.0582.1082.70-9.90-10.77%3027847.72%
NVDA241220C004600002023-11-30 3:54PM EST2024-12-2095.3595.2096.55-11.15-10.47%1446249.20%
NVDA250117C004600002023-11-30 3:59PM EST2025-01-1798.8198.4099.85-6.24-5.94%2755549.23%
NVDA250620C004600002023-11-30 11:21AM EST2025-06-20116.95116.10117.10-13.10-10.07%695249.82%
NVDA251219C004600002023-11-30 12:15PM EST2025-12-19133.40133.55135.00-13.29-9.06%457450.21%
NVDA260116C004600002023-11-30 2:07PM EST2026-01-16135.62135.50137.10-8.03-5.59%235850.09%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231201P004600002023-11-30 3:59PM EST2023-12-010.790.740.85+0.53+203.85%27,90111,18035.11%
NVDA231208P004600002023-11-30 3:59PM EST2023-12-085.445.405.65+2.94+117.60%7,3613,05632.78%
NVDA231215P004600002023-11-30 3:59PM EST2023-12-158.618.658.85+3.61+72.20%2,5535,58532.85%
NVDA231222P004600002023-11-30 3:59PM EST2023-12-2210.6010.6511.00+3.85+57.04%3961,02631.99%
NVDA231229P004600002023-11-30 3:56PM EST2023-12-2912.3512.1512.55+4.25+52.47%35660630.90%
NVDA240105P004600002023-11-30 3:46PM EST2024-01-0514.9213.9514.45+5.27+54.61%14421631.06%
NVDA240119P004600002023-11-30 3:57PM EST2024-01-1917.7517.8018.05+4.35+32.46%7175,02631.68%
NVDA240216P004600002023-11-30 3:54PM EST2024-02-1624.6524.0524.45+5.09+26.02%2951,15932.92%
NVDA240315P004600002023-11-30 3:59PM EST2024-03-1531.9831.9032.30+4.51+16.42%925,47736.18%
NVDA240419P004600002023-11-30 2:47PM EST2024-04-1937.2536.8037.20+5.25+16.41%7745835.67%
NVDA240517P004600002023-11-30 10:13AM EST2024-05-1741.6340.4041.00+5.63+15.64%2426735.63%
NVDA240621P004600002023-11-30 2:16PM EST2024-06-2147.0546.0546.55+5.10+12.16%29445536.49%
NVDA240920P004600002023-11-30 1:03PM EST2024-09-2056.1555.8556.40+4.70+9.14%6658236.34%
NVDA241220P004600002023-11-30 3:51PM EST2024-12-2064.8064.1564.85+4.63+7.69%519536.29%
NVDA250117P004600002023-11-30 2:20PM EST2025-01-1767.1066.2566.80+5.45+8.84%4134636.05%
NVDA250620P004600002023-11-29 10:13AM EST2025-06-2072.7176.5077.650.00-212935.59%
NVDA251219P004600002023-11-29 11:23AM EST2025-12-1983.4686.3587.750.00-148834.89%
NVDA260116P004600002023-11-29 3:28PM EST2026-01-1684.4587.3088.900.00-513234.70%