Australia markets close in 4 hours 30 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
424.68+5.57 (+1.33%)
At close: 04:00PM EDT
426.90 +2.22 (+0.52%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:540.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230929C005400002023-09-27 3:17PM EDT2023-09-290.010.000.010.00-21,04898.44%
NVDA231006C005400002023-09-27 1:36PM EDT2023-10-060.010.010.03-0.01-50.00%6440052.34%
NVDA231013C005400002023-09-27 2:57PM EDT2023-10-130.090.070.20-0.01-10.00%2,7802,86950.49%
NVDA231020C005400002023-09-27 3:54PM EDT2023-10-200.320.270.320.00-695,34644.92%
NVDA231027C005400002023-09-27 3:16PM EDT2023-10-270.630.560.69-0.01-1.56%2710144.34%
NVDA231103C005400002023-09-27 2:59PM EDT2023-11-031.041.051.13-0.06-5.45%4443.63%
NVDA231117C005400002023-09-27 3:22PM EDT2023-11-172.432.112.65+0.36+17.39%913,73044.53%
NVDA231215C005400002023-09-27 3:44PM EDT2023-12-157.827.708.05+0.57+7.86%2290048.77%
NVDA240119C005400002023-09-27 3:16PM EDT2024-01-1912.9012.1012.70+0.81+6.70%2371,24047.66%
NVDA240216C005400002023-09-26 1:44PM EDT2024-02-1615.9016.6016.850.00-240347.76%
NVDA240315C005400002023-09-27 3:35PM EDT2024-03-1522.4821.7522.60+0.18+0.81%911,10249.60%
NVDA240419C005400002023-09-27 11:31AM EDT2024-04-1925.8026.3026.95-2.40-8.51%139249.05%
NVDA240517C005400002023-09-27 11:22AM EDT2024-05-1729.2529.0531.80-1.30-4.26%1349.95%
NVDA240621C005400002023-09-26 2:53PM EDT2024-06-2134.9035.7536.800.00-240850.27%
NVDA240920C005400002023-09-27 11:42AM EDT2024-09-2045.9647.5048.40-0.44-0.95%39450.34%
NVDA241220C005400002023-09-27 1:28PM EDT2024-12-2055.7558.4559.40-0.80-1.41%25250.90%
NVDA250117C005400002023-09-25 3:02PM EDT2025-01-1758.3860.2062.150.00-2568250.56%
NVDA250620C005400002023-09-26 1:06PM EDT2025-06-2077.0077.3578.500.00-14351.50%
NVDA251219C005400002023-09-27 2:11PM EDT2025-12-1991.3994.1596.05-0.61-0.66%324452.17%
NVDA260116C005400002023-09-15 1:05PM EDT2026-01-16110.5594.5599.450.00--152.04%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230929P005400002023-09-18 12:01PM EDT2023-09-29101.40114.35116.550.00-970135.16%
NVDA231006P005400002023-09-19 12:06PM EDT2023-10-06109.35113.20118.100.00-1072.17%
NVDA231020P005400002023-09-21 3:38PM EDT2023-10-20129.35112.55117.450.00-86063.09%
NVDA231027P005400002023-09-19 10:34AM EDT2023-10-27105.21112.55117.400.00--054.96%
NVDA231117P005400002023-09-25 9:52AM EDT2023-11-17117.79113.90117.800.00-29943.87%
NVDA231215P005400002023-09-15 12:52PM EDT2023-12-15102.20117.30119.600.00-107540.43%
NVDA240119P005400002023-09-21 2:53PM EDT2024-01-19130.83119.45122.700.00-113139.50%
NVDA240216P005400002023-09-12 3:59PM EDT2024-02-16107.20121.75125.050.00-15938.80%
NVDA240315P005400002023-09-25 1:59PM EDT2024-03-15128.93125.80127.350.00-25538.27%
NVDA240419P005400002023-09-05 2:11PM EDT2024-04-1994.25126.30132.400.00-434440.00%
NVDA240621P005400002023-09-22 9:42AM EDT2024-06-21140.95131.75136.900.00-17238.71%
NVDA240920P005400002023-09-06 1:49PM EDT2024-09-20117.20138.55141.150.00-102436.35%
NVDA241220P005400002023-08-31 10:21AM EDT2024-12-20115.02142.00147.800.00-12636.37%
NVDA250117P005400002023-09-01 2:25PM EDT2025-01-17121.00144.00147.800.00-224535.29%
NVDA250620P005400002023-09-21 12:01PM EDT2025-06-20159.71150.55155.600.00-94534.42%
NVDA251219P005400002023-09-05 2:59PM EDT2025-12-19139.75158.00163.450.00-263133.55%