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:575.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231006C005750002023-09-29 9:37AM EDT2023-10-060.010.000.010.00-13765.63%
NVDA231020C005750002023-09-29 1:18PM EDT2023-10-200.100.070.11-0.02-16.67%191,09747.56%
NVDA231117C005750002023-09-29 3:46PM EDT2023-11-170.900.860.95-0.14-13.46%1856641.63%
NVDA231215C005750002023-09-29 3:55PM EDT2023-12-154.854.805.00-0.15-3.00%691,63447.38%
NVDA240119C005750002023-09-29 3:13PM EDT2024-01-199.008.658.85+0.35+4.05%94,02046.31%
NVDA240315C005750002023-09-28 11:56AM EDT2024-03-1517.5017.1017.400.00-135747.98%
NVDA240419C005750002023-09-25 3:41PM EDT2024-04-1918.5821.5022.600.00-14648.58%
NVDA240517C005750002023-09-28 3:56PM EDT2024-05-1724.7524.4025.000.00-1047.57%
NVDA240621C005750002023-09-29 11:14AM EDT2024-06-2132.4629.9531.15+4.46+15.93%936149.04%
NVDA250117C005750002023-09-28 11:42AM EDT2025-01-1758.7555.1056.55+3.35+6.05%119750.17%
NVDA250620C005750002023-09-12 10:16AM EDT2025-06-2089.5568.0073.100.00-13750.93%
NVDA251219C005750002023-09-26 10:22AM EDT2025-12-1983.8485.0090.700.00-1518950.56%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231020P005750002023-09-29 3:41PM EDT2023-10-20139.74138.60141.95-9.56-6.40%1053.13%
NVDA231117P005750002023-09-18 12:39PM EDT2023-11-17134.27138.60142.100.00-8048.46%
NVDA231215P005750002023-09-26 12:38PM EDT2023-12-15152.91140.15141.650.00-53536.67%
NVDA240119P005750002023-09-26 10:53AM EDT2024-01-19152.40139.95143.400.00-27135.56%
NVDA240315P005750002023-09-07 10:41AM EDT2024-03-15133.30146.25149.750.00-32138.98%
NVDA240419P005750002023-09-07 1:01PM EDT2024-04-19136.70145.55150.900.00-44036.79%
NVDA240621P005750002023-09-19 11:27AM EDT2024-06-21157.15150.40156.350.00-21137.20%
NVDA250117P005750002023-08-24 3:10PM EDT2025-01-17147.75175.30182.000.00-151,90942.58%
NVDA250620P005750002023-09-05 2:34PM EDT2025-06-20151.75169.55176.650.00-25434.51%
NVDA251219P005750002023-09-11 2:31PM EDT2025-12-19178.15176.75184.750.00-27433.73%