Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
430.89+6.21 (+1.46%)
At close: 04:00PM EDT
435.20 +4.31 (+1.00%)
Pre-market: 07:41AM EDT
In the money
Show:ListStraddle
Strike:515.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230929C005150002023-09-28 1:54PM EDT2023-09-290.010.000.000.00-142,03350.00%
NVDA231006C005150002023-09-28 3:27PM EDT2023-10-060.050.000.000.00-15259225.00%
NVDA231013C005150002023-09-28 1:36PM EDT2023-10-130.280.000.000.00-1939012.50%
NVDA231020C005150002023-09-28 3:52PM EDT2023-10-200.710.000.000.00-1292,38012.50%
NVDA231027C005150002023-09-28 3:26PM EDT2023-10-271.440.000.000.00-1828112.50%
NVDA231103C005150002023-09-28 12:58PM EDT2023-11-032.490.000.000.00-62012.50%
NVDA231117C005150002023-09-28 3:38PM EDT2023-11-174.400.000.000.00-4624212.50%
NVDA231215C005150002023-09-28 3:40PM EDT2023-12-1512.400.000.000.00-712,2246.25%
NVDA240119C005150002023-09-28 2:21PM EDT2024-01-1918.800.000.000.00-171,9726.25%
NVDA240216C005150002023-09-28 10:52AM EDT2024-02-1622.400.000.000.00-123086.25%
NVDA240315C005150002023-09-28 2:51PM EDT2024-03-1529.120.000.000.00-25616.25%
NVDA240419C005150002023-09-25 1:21PM EDT2024-04-1931.000.000.000.00-3796.25%
NVDA240517C005150002023-09-28 12:00PM EDT2024-05-1739.700.000.000.00-2103.13%
NVDA240621C005150002023-09-28 1:11PM EDT2024-06-2145.200.000.000.00-12753.13%
NVDA250117C005150002023-09-26 1:48PM EDT2025-01-1766.510.000.000.00-21643.13%
NVDA250620C005150002023-09-27 12:05PM EDT2025-06-2080.850.000.000.00-13943.13%
NVDA251219C005150002023-09-28 10:14AM EDT2025-12-19104.400.000.000.00-102153.13%
NVDA260116C005150002023-09-26 10:09AM EDT2026-01-16102.000.000.000.00-10123.13%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230929P005150002023-09-15 10:20AM EDT2023-09-2967.600.000.000.00-200.00%
NVDA231006P005150002023-09-27 2:45PM EDT2023-10-0688.300.000.000.00-410.00%
NVDA231013P005150002023-09-20 10:15AM EDT2023-10-1379.250.000.000.00-600.00%
NVDA231020P005150002023-09-28 10:06AM EDT2023-10-2086.250.000.000.00-560.00%
NVDA231027P005150002023-09-28 1:05PM EDT2023-10-2784.000.000.000.00-41770.00%
NVDA231117P005150002023-09-28 2:56PM EDT2023-11-1788.050.000.000.00-1210.00%
NVDA231215P005150002023-09-21 11:10AM EDT2023-12-15103.470.000.000.00-22910.00%
NVDA240119P005150002023-09-15 1:27PM EDT2024-01-1989.870.000.000.00-22400.00%
NVDA240216P005150002023-09-11 12:06PM EDT2024-02-1691.000.000.000.00-1720.00%
NVDA240315P005150002023-09-06 3:59PM EDT2024-03-1581.700.000.000.00-671420.00%
NVDA240419P005150002023-09-14 12:13PM EDT2024-04-1991.570.000.000.00-2430.00%
NVDA240517P005150002023-09-27 12:11PM EDT2024-05-17117.430.000.000.00-210.00%
NVDA240621P005150002023-09-21 9:32AM EDT2024-06-21119.250.000.000.00-12000.00%
NVDA250117P005150002023-09-14 11:14AM EDT2025-01-17115.100.000.000.00-2570.00%
NVDA250620P005150002023-09-11 3:54PM EDT2025-06-20129.150.000.000.00-12570.00%
NVDA251219P005150002023-09-18 2:58PM EDT2025-12-19140.920.000.000.00-58110.00%
NVDA260116P005150002023-09-22 9:30AM EDT2026-01-16158.150.000.000.00--10.00%