Australia markets open in 5 hours 35 minutes

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:550.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231215C005500002023-12-08 3:58PM EST2023-12-150.120.120.14-0.04-25.00%6,9669,95450.20%
NVDA231222C005500002023-12-08 3:57PM EST2023-12-220.350.330.36+0.01+2.94%22073339.60%
NVDA231229C005500002023-12-08 3:56PM EST2023-12-290.680.650.69+0.05+7.94%5312,95135.74%
NVDA240105C005500002023-12-08 3:20PM EST2024-01-051.181.161.22+0.18+18.00%11446334.50%
NVDA240112C005500002023-12-08 2:23PM EST2024-01-122.252.032.10+0.49+27.84%219534.88%
NVDA240119C005500002023-12-08 3:58PM EST2024-01-192.922.892.94+0.44+17.74%3,11714,11334.68%
NVDA240216C005500002023-12-08 3:59PM EST2024-02-167.857.807.90+1.09+16.12%4745,18336.68%
NVDA240315C005500002023-12-08 3:59PM EST2024-03-1515.5615.4515.60+1.91+13.99%1176,06941.03%
NVDA240419C005500002023-12-08 3:57PM EST2024-04-1921.6121.5021.65+2.43+12.67%9666941.26%
NVDA240517C005500002023-12-08 3:58PM EST2024-05-1726.4526.3526.55+2.70+11.37%10875741.76%
NVDA240621C005500002023-12-08 3:29PM EST2024-06-2134.2033.9034.15+3.65+11.95%693,24243.65%
NVDA240719C005500002023-12-08 10:52AM EST2024-07-1939.1037.9038.20+6.65+20.49%43743.66%
NVDA240920C005500002023-12-08 11:53AM EST2024-09-2048.7548.9049.20+4.25+9.55%280345.25%
NVDA241220C005500002023-12-08 1:24PM EST2024-12-2063.1062.6062.90+5.10+8.79%3126346.58%
NVDA250117C005500002023-12-08 3:40PM EST2025-01-1766.0865.8066.20+5.28+8.68%221,24946.59%
NVDA250620C005500002023-12-08 1:16PM EST2025-06-2085.6684.7585.15+5.59+6.98%8620347.74%
NVDA251219C005500002023-12-08 10:44AM EST2025-12-19104.12103.70104.30+6.72+6.90%3560548.59%
NVDA260116C005500002023-12-08 2:33PM EST2026-01-16106.90105.95106.55+7.29+7.32%345048.52%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231215P005500002023-12-07 3:43PM EST2023-12-1585.1274.3076.400.00-1059.57%
NVDA231222P005500002023-12-05 2:53PM EST2023-12-2286.4574.3076.650.00-8353.66%
NVDA231229P005500002023-12-06 10:01AM EST2023-12-2983.7074.5075.600.00-6135.47%
NVDA240105P005500002023-12-07 9:39AM EST2024-01-0588.2274.4075.800.00-2232.13%
NVDA240112P005500002023-12-04 3:03PM EST2024-01-1298.5074.6076.300.00--131.51%
NVDA240119P005500002023-12-08 10:18AM EST2024-01-1976.0575.5076.10-10.91-12.55%375527.72%
NVDA240216P005500002023-12-08 10:09AM EST2024-02-1678.3478.1578.75-11.41-12.71%317328.81%
NVDA240315P005500002023-12-06 3:29PM EST2024-03-1598.6683.4084.250.00-120232.96%
NVDA240419P005500002023-12-04 9:30AM EST2024-04-19100.0087.2087.900.00-16832.39%
NVDA240517P005500002023-12-07 1:36PM EST2024-05-1798.7890.1090.800.00-12332.22%
NVDA240621P005500002023-12-08 10:00AM EST2024-06-2197.5595.1596.20-6.40-6.16%131633.66%
NVDA240920P005500002023-12-05 2:15PM EST2024-09-20112.35104.35105.000.00-12933.50%
NVDA241220P005500002023-12-07 1:17PM EST2024-12-20120.05112.40113.300.00-24933.69%
NVDA250117P005500002023-12-08 3:44PM EST2025-01-17114.68114.30115.05-7.04-5.78%2636533.41%
NVDA250620P005500002023-11-29 11:39AM EST2025-06-20123.55124.80126.200.00-6015033.29%
NVDA251219P005500002023-11-29 11:06AM EST2025-12-19132.72135.05136.900.00-230232.91%
NVDA260116P005500002023-12-01 11:54AM EST2026-01-16139.00135.75137.500.00-155832.52%