Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
434.99+4.10 (+0.95%)
At close: 04:00PM EDT
435.19 +0.20 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:565.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231006C005650002023-09-29 3:34PM EDT2023-10-060.010.000.010.00-339257.81%
NVDA231013C005650002023-09-28 3:08PM EDT2023-10-130.040.000.190.00-595952.93%
NVDA231020C005650002023-09-29 11:43AM EDT2023-10-200.140.090.150.00-1963245.56%
NVDA231027C005650002023-09-29 10:05AM EDT2023-10-270.290.160.260.00-927242.33%
NVDA231103C005650002023-09-22 9:56AM EDT2023-11-030.600.420.500.00--841.60%
NVDA231117C005650002023-09-29 3:37PM EDT2023-11-171.171.131.20-0.14-10.69%5747840.81%
NVDA231215C005650002023-09-29 2:19PM EDT2023-12-155.785.705.85+0.08+1.40%1292747.02%
NVDA240119C005650002023-09-29 11:41AM EDT2024-01-1910.459.8510.05+0.45+4.50%879546.14%
NVDA240315C005650002023-09-28 11:53AM EDT2024-03-1519.2018.8019.050.00-254747.89%
NVDA240419C005650002023-09-28 3:02PM EDT2024-04-1922.8523.3523.700.00-87347.86%
NVDA240517C005650002023-09-28 11:39AM EDT2024-05-1726.8026.0527.650.00-2748.14%
NVDA240621C005650002023-09-28 1:06PM EDT2024-06-2132.3032.9533.300.00-527149.09%
NVDA250117C005650002023-09-29 12:25PM EDT2025-01-1760.0058.2059.05+1.54+2.63%17850.03%
NVDA250620C005650002023-09-08 9:44AM EDT2025-06-2098.0074.4575.600.00-23450.73%
NVDA251219C005650002023-09-27 2:10PM EDT2025-12-1984.8391.5593.450.00-130851.43%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231006P005650002023-09-27 3:43PM EDT2023-10-06140.56129.20131.850.00-5593.51%
NVDA231020P005650002023-09-28 3:39PM EDT2023-10-20133.56127.05131.950.00-2068.63%
NVDA231117P005650002023-09-20 12:58PM EDT2023-11-17130.30128.60132.100.00-28045.67%
NVDA231215P005650002023-09-12 11:29AM EDT2023-12-15118.30130.75132.650.00-44038.38%
NVDA240119P005650002023-09-08 1:13PM EDT2024-01-19119.20131.15135.450.00-25038.22%
NVDA240315P005650002023-09-07 3:23PM EDT2024-03-15122.16137.65140.150.00-88237.82%
NVDA240419P005650002023-09-07 2:30PM EDT2024-04-19127.35138.70141.450.00-2435.87%
NVDA240621P005650002023-08-22 11:52AM EDT2024-06-21143.00161.20168.650.00-2350.30%
NVDA250117P005650002023-08-29 1:29PM EDT2025-01-17135.90159.95162.200.00-21,69736.12%
NVDA250620P005650002023-09-05 2:53PM EDT2025-06-20145.50162.30168.850.00-22634.55%
NVDA251219P005650002023-09-11 2:31PM EDT2025-12-19171.15169.70177.650.00-214334.00%