Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
410.17-12.22 (-2.89%)
At close: 04:00PM EDT
414.07 +3.90 (+0.95%)
Pre-market: 05:11AM EDT
In the money
Show:ListStraddle
Strike:465.00
Callsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230922C004650002023-09-21 3:59PM EDT2023-09-220.010.000.000.00-1,509050.00%
NVDA230929C004650002023-09-21 3:58PM EDT2023-09-290.360.000.000.00-1,840012.50%
NVDA231006C004650002023-09-21 3:53PM EDT2023-10-061.260.000.000.00-429012.50%
NVDA231013C004650002023-09-21 3:37PM EDT2023-10-132.420.000.000.00-234012.50%
NVDA231020C004650002023-09-21 3:59PM EDT2023-10-203.750.000.000.00-764012.50%
NVDA231027C004650002023-09-21 3:50PM EDT2023-10-275.430.000.000.00-7606.25%
NVDA231117C004650002023-09-21 3:56PM EDT2023-11-179.830.000.000.00-46606.25%
NVDA231215C004650002023-09-21 3:47PM EDT2023-12-1519.640.000.000.00-26906.25%
NVDA240119C004650002023-09-21 3:57PM EDT2024-01-1925.400.000.000.00-12006.25%
NVDA240216C004650002023-09-21 12:46PM EDT2024-02-1632.050.000.000.00-1403.13%
NVDA240315C004650002023-09-21 3:55PM EDT2024-03-1536.300.000.000.00-6503.13%
NVDA240419C004650002023-09-21 2:13PM EDT2024-04-1942.700.000.000.00-1003.13%
NVDA240621C004650002023-09-21 3:39PM EDT2024-06-2151.650.000.000.00-803.13%
NVDA250117C004650002023-09-20 3:03PM EDT2025-01-1789.380.000.000.00-3103.13%
NVDA250620C004650002023-09-21 3:56PM EDT2025-06-2093.550.000.000.00-2601.56%
NVDA251219C004650002023-09-21 2:52PM EDT2025-12-19111.980.000.000.00-1101.56%
NVDA260116C004650002023-09-14 3:55PM EDT2026-01-16145.140.000.000.00--01.56%
Putsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230922P004650002023-09-21 3:53PM EDT2023-09-2254.000.000.000.00-4,92100.00%
NVDA230929P004650002023-09-21 3:46PM EDT2023-09-2953.040.000.000.00-7100.00%
NVDA231006P004650002023-09-21 3:46PM EDT2023-10-0653.550.000.000.00-8200.00%
NVDA231013P004650002023-09-21 3:34PM EDT2023-10-1356.050.000.000.00-2200.00%
NVDA231020P004650002023-09-21 3:46PM EDT2023-10-2055.150.000.000.00-5400.00%
NVDA231027P004650002023-09-21 3:45PM EDT2023-10-2756.500.000.000.00-2700.00%
NVDA231117P004650002023-09-21 11:58AM EDT2023-11-1758.500.000.000.00-500.00%
NVDA231215P004650002023-09-21 3:28PM EDT2023-12-1568.000.000.000.00-3000.00%
NVDA240119P004650002023-09-21 2:07PM EDT2024-01-1969.640.000.000.00-1800.00%
NVDA240216P004650002023-09-21 1:41PM EDT2024-02-1672.030.000.000.00-200.00%
NVDA240315P004650002023-09-21 3:42PM EDT2024-03-1579.200.000.000.00-5800.00%
NVDA240419P004650002023-09-21 1:50PM EDT2024-04-1979.450.000.000.00-1500.00%
NVDA240621P004650002023-09-21 1:46PM EDT2024-06-2186.120.000.000.00-1100.00%
NVDA250117P004650002023-09-21 2:55PM EDT2025-01-17102.000.000.000.00-100.00%
NVDA250620P004650002023-09-21 3:59PM EDT2025-06-20112.100.000.000.00-2300.00%
NVDA251219P004650002023-09-21 12:05PM EDT2025-12-19118.840.000.000.00-300.00%