Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
467.65-0.05 (-0.01%)
At close: 04:00PM EST
468.13 +0.48 (+0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:5.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240119C000050002023-11-30 9:55AM EST2024-01-19463.17461.90462.95-8.13-1.73%1660557.81%
NVDA240315C000050002023-11-29 9:55AM EST2024-03-15482.53461.80463.250.00-91,425427.73%
NVDA240419C000050002023-11-08 1:55PM EST2024-04-19462.29460.90464.650.00-72292.97%
NVDA240517C000050002023-11-21 10:26AM EST2024-05-17490.65460.30465.200.00--1260.16%
NVDA240621C000050002023-11-27 3:57PM EST2024-06-21478.04460.55465.450.00-823,329280.66%
NVDA240920C000050002023-11-20 3:27PM EST2024-09-20500.19459.65466.600.00-7163245.22%
NVDA241220C000050002023-11-20 3:28PM EST2024-12-20500.19459.30467.450.00-4339231.64%
NVDA250117C000050002023-11-27 3:12PM EST2025-01-17479.11459.30467.300.00-142,094218.95%
NVDA250620C000050002023-11-14 12:58PM EST2025-06-20492.50459.55467.550.00-1130199.51%
NVDA251219C000050002023-11-06 10:00AM EST2025-12-19453.16459.80467.800.00--5183.50%
NVDA260116C000050002023-12-01 1:17PM EST2026-01-16465.86459.80467.80+1.70+0.37%1224180.18%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240119P000050002023-10-06 11:29AM EST2024-01-190.010.000.010.00-251,254362.50%
NVDA240315P000050002023-10-24 10:14AM EST2024-03-150.010.000.010.00-10793250.00%
NVDA240621P000050002023-10-25 2:05PM EST2024-06-210.010.000.010.00-500181.25%
NVDA241220P000050002023-11-06 3:19PM EST2024-12-200.010.000.010.00--10131.25%
NVDA250117P000050002023-12-01 1:57PM EST2025-01-170.010.000.010.00-53,181125.00%
NVDA250620P000050002023-12-01 9:30AM EST2025-06-200.020.000.02+0.01+100.00%82,054114.06%
NVDA251219P000050002023-11-06 10:08AM EST2025-12-190.050.000.120.00--5116.41%
NVDA260116P000050002023-11-29 9:42AM EST2026-01-160.050.010.05-0.01-16.67%141107.03%