Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
434.29+3.39 (+0.79%)
As of 02:05PM EDT. Market open.
In the money
Show:ListStraddle
Strike:505.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230929C005050002023-09-29 11:08AM EDT2023-09-290.010.000.010.00-62,57090.63%
NVDA231006C005050002023-09-29 1:45PM EDT2023-10-060.050.040.05-0.02-28.57%4251,80740.23%
NVDA231013C005050002023-09-29 1:10PM EDT2023-10-130.310.300.32-0.07-18.42%2791,38437.60%
NVDA231020C005050002023-09-29 1:48PM EDT2023-10-200.950.950.96-0.08-7.77%6123,04437.88%
NVDA231027C005050002023-09-29 1:23PM EDT2023-10-271.811.771.84-0.29-13.81%4936138.18%
NVDA231103C005050002023-09-29 1:21PM EDT2023-11-033.153.053.15+0.05+1.61%10337039.50%
NVDA231117C005050002023-09-29 1:41PM EDT2023-11-175.805.655.85+0.12+2.11%10952440.70%
NVDA231215C005050002023-09-29 1:18PM EDT2023-12-1514.7214.9515.10+0.27+1.87%611,05247.69%
NVDA240119C005050002023-09-29 1:06PM EDT2024-01-1921.1221.1521.35+0.27+1.29%31,37647.00%
NVDA240216C005050002023-09-29 12:58PM EDT2024-02-1626.9026.3526.55+1.55+6.11%2537147.31%
NVDA240315C005050002023-09-29 12:14PM EDT2024-03-1533.2532.7533.00+5.54+19.99%225848.99%
NVDA240419C005050002023-09-28 2:54PM EDT2024-04-1936.4038.2538.500.00-1012148.97%
NVDA240517C005050002023-09-28 2:39PM EDT2024-05-1741.6042.5543.000.00-132749.25%
NVDA240621C005050002023-09-29 12:03PM EDT2024-06-2150.0048.6548.95+3.00+6.38%251349.98%
NVDA250117C005050002023-09-22 3:40PM EDT2025-01-1768.2575.9076.700.00-31,25251.23%
NVDA250620C005050002023-09-21 3:41PM EDT2025-06-2080.9092.9593.750.00-27852.05%
NVDA251219C005050002023-09-26 3:42PM EDT2025-12-19101.85109.65111.100.00-326052.52%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230929P005050002023-09-20 12:45PM EDT2023-09-2969.9567.0571.600.00-10174.76%
NVDA231006P005050002023-09-22 10:06AM EDT2023-10-0688.5069.0070.250.00-100.00%
NVDA231013P005050002023-09-29 10:17AM EDT2023-10-1366.1569.2071.10-20.25-23.44%2038.77%
NVDA231020P005050002023-09-29 1:49PM EDT2023-10-2070.2070.1070.35-1.80-2.50%1297590.00%
NVDA231027P005050002023-09-11 2:43PM EDT2023-10-2759.2770.6072.100.00--235.74%
NVDA231117P005050002023-09-28 1:08PM EDT2023-11-1768.5872.5073.35-7.82-10.24%13631.92%
NVDA231215P005050002023-09-29 9:36AM EDT2023-12-1577.6079.7580.55-10.70-12.12%122839.59%
NVDA240119P005050002023-09-28 12:02PM EDT2024-01-1986.2583.8584.750.00-122238.33%
NVDA240216P005050002023-09-21 9:55AM EDT2024-02-16103.5886.6588.050.00-623637.90%
NVDA240315P005050002023-09-13 2:08PM EDT2024-03-1581.3091.1592.100.00-249838.48%
NVDA240419P005050002023-09-19 9:41AM EDT2024-04-1994.9394.5595.550.00-25937.94%
NVDA240621P005050002023-09-21 1:34PM EDT2024-06-21113.50101.55102.600.00-133738.21%
NVDA250117P005050002023-09-13 10:56AM EDT2025-01-17112.80116.50117.000.00-27036.06%
NVDA250620P005050002023-09-11 3:37PM EDT2025-06-20122.35125.25126.150.00-32535.41%
NVDA251219P005050002023-08-25 2:30PM EDT2025-12-19129.67141.90143.650.00-12737.98%