Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
475.06+9.10 (+1.95%)
At close: 04:00PM EST
474.97 -0.09 (-0.02%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:480.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231215C004800002023-12-08 3:59PM EST2023-12-156.176.156.25+1.72+38.65%15,59617,87032.19%
NVDA231222C004800002023-12-08 3:57PM EST2023-12-229.809.609.75+2.35+31.54%9361,82332.32%
NVDA231229C004800002023-12-08 3:59PM EST2023-12-2912.3012.2012.45+2.85+30.16%4,3343,03432.37%
NVDA240105C004800002023-12-08 3:59PM EST2024-01-0514.9514.8515.10+3.00+25.10%3941,03333.10%
NVDA240112C004800002023-12-08 3:54PM EST2024-01-1217.9017.8018.05+3.56+24.83%16425634.64%
NVDA240119C004800002023-12-08 3:58PM EST2024-01-1920.2520.1520.30+3.36+19.89%1,8436,45335.12%
NVDA240126C004800002023-12-07 12:21PM EST2024-01-2618.5019.5520.350.00---32.59%
NVDA240216C004800002023-12-08 3:59PM EST2024-02-1629.4129.3029.50+3.90+15.29%3281,73938.29%
NVDA240315C004800002023-12-08 3:41PM EST2024-03-1539.7539.6539.85+4.26+12.00%3511,79642.91%
NVDA240419C004800002023-12-08 3:52PM EST2024-04-1946.9546.9547.15+4.90+11.65%4036143.23%
NVDA240517C004800002023-12-08 3:07PM EST2024-05-1752.6652.4552.75+5.16+10.86%1124343.76%
NVDA240621C004800002023-12-08 3:36PM EST2024-06-2160.7060.6060.85+5.45+9.86%721,15245.54%
NVDA240719C004800002023-12-08 2:21PM EST2024-07-1965.2564.9065.35+8.70+15.38%71745.66%
NVDA240920C004800002023-12-08 1:54PM EST2024-09-2076.7476.1076.40+6.32+8.97%2743947.00%
NVDA241220C004800002023-12-08 2:39PM EST2024-12-2091.0589.8590.25+6.38+7.54%2323548.29%
NVDA250117C004800002023-12-08 3:08PM EST2025-01-1793.5593.1593.55+6.90+7.96%211,30548.29%
NVDA250620C004800002023-12-07 2:37PM EST2025-06-20111.68111.75112.20+6.69+6.37%181149.33%
NVDA251219C004800002023-12-07 3:56PM EST2025-12-19131.04130.05130.70+7.06+5.69%179750.05%
NVDA260116C004800002023-12-08 12:49PM EST2026-01-16132.89132.20132.90+12.97+10.82%299049.98%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231215P004800002023-12-08 3:59PM EST2023-12-1510.7210.6010.80-7.28-40.44%3,0074,68030.68%
NVDA231222P004800002023-12-08 3:48PM EST2023-12-2213.6213.6013.70-7.08-34.20%12195629.64%
NVDA231229P004800002023-12-08 3:42PM EST2023-12-2915.7015.6015.85-6.95-30.68%49498528.97%
NVDA240105P004800002023-12-08 3:33PM EST2024-01-0517.8517.8018.05-6.05-25.31%15726729.30%
NVDA240112P004800002023-12-08 3:38PM EST2024-01-1220.2520.1520.50-7.00-25.69%705930.40%
NVDA240119P004800002023-12-08 3:59PM EST2024-01-1922.1822.0522.25-5.77-20.64%3745,16430.48%
NVDA240216P004800002023-12-08 3:13PM EST2024-02-1629.3529.2029.40-5.41-15.56%6890932.23%
NVDA240315P004800002023-12-08 3:30PM EST2024-03-1537.8237.6537.95-5.85-13.40%641,56235.95%
NVDA240419P004800002023-12-07 3:30PM EST2024-04-1942.6142.7543.00-5.74-11.87%638235.28%
NVDA240517P004800002023-12-08 1:10PM EST2024-05-1746.4046.5546.85-6.20-11.79%5025135.13%
NVDA240621P004800002023-12-08 1:41PM EST2024-06-2152.5252.4552.85-5.43-9.37%261,06436.18%
NVDA240719P004800002023-12-08 3:03PM EST2024-07-1955.4555.0555.50-6.00-9.76%1735.64%
NVDA240920P004800002023-12-08 1:36PM EST2024-09-2062.6562.5563.00-4.80-7.12%7340235.98%
NVDA241220P004800002023-12-08 10:16AM EST2024-12-2071.4871.3071.90-5.32-6.93%415336.01%
NVDA250117P004800002023-12-08 3:38PM EST2025-01-1773.5373.3073.80-6.12-7.68%643835.71%
NVDA250620P004800002023-12-05 9:37AM EST2025-06-2085.3384.4585.10-7.33-7.91%224535.30%
NVDA251219P004800002023-12-04 10:42AM EST2025-12-19104.6694.8596.000.00-11,33134.80%
NVDA260116P004800002023-12-08 12:00PM EST2026-01-1696.5995.9096.85-7.41-7.13%434034.48%