Australia markets close in 5 hours 29 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
466.27-8.79 (-1.85%)
At close: 04:00PM EST
464.83 -1.44 (-0.31%)
After hours: 06:43PM EST
In the money
Show:ListStraddle
Strike:610.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231215C006100002023-12-11 1:49PM EST2023-12-150.010.000.02-0.01-50.00%1481,96872.66%
NVDA231222C006100002023-12-11 9:32AM EST2023-12-220.040.030.05-0.01-20.00%351,01253.13%
NVDA231229C006100002023-12-11 2:55PM EST2023-12-290.100.100.13-0.04-28.57%1464247.75%
NVDA240105C006100002023-12-11 3:46PM EST2024-01-050.160.160.20-0.05-23.81%210443.07%
NVDA240112C006100002023-12-11 2:55PM EST2024-01-120.310.180.42-0.07-18.42%21942.26%
NVDA240119C006100002023-12-11 1:24PM EST2024-01-190.430.430.45-0.12-21.82%1111,54438.77%
NVDA240216C006100002023-12-11 3:59PM EST2024-02-161.771.751.78-0.47-20.98%681,77337.70%
NVDA240315C006100002023-12-11 3:37PM EST2024-03-155.105.155.25-1.36-21.05%1069740.83%
NVDA240419C006100002023-12-11 11:08AM EST2024-04-198.218.558.70-1.24-13.12%15040.49%
NVDA240517C006100002023-12-11 11:22AM EST2024-05-1710.8911.7011.90-1.11-9.25%15740.74%
NVDA240621C006100002023-12-11 11:40AM EST2024-06-2115.9817.3017.45-4.13-20.54%126642.46%
NVDA240719C006100002023-12-07 2:03PM EST2024-07-1920.4520.4520.650.00-1142.47%
NVDA240920C006100002023-12-11 3:27PM EST2024-09-2029.7029.5529.75-3.10-9.45%540443.99%
NVDA241220C006100002023-12-11 3:12PM EST2024-12-2042.0041.6041.90-3.62-7.94%223145.34%
NVDA250117C006100002023-12-11 12:10PM EST2025-01-1743.3544.5544.85-0.97-2.19%1217945.33%
NVDA250620C006100002023-12-08 1:46PM EST2025-06-2063.3562.1562.55-3.65-5.45%127546.51%
NVDA251219C006100002023-12-06 10:25AM EST2025-12-1978.4880.4581.15-2.52-3.11%224247.46%
NVDA260116C006100002023-12-05 10:35AM EST2026-01-1682.0082.6583.300.00-12247.39%
NVDA260618C006100002023-12-08 2:44PM EST2026-06-1895.9993.20101.80-7.20-6.98%1149.54%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231215P006100002023-12-08 3:45PM EST2023-12-15135.22141.00145.550.00-11139.65%
NVDA231222P006100002023-12-08 3:55PM EST2023-12-22135.11141.60146.000.00-1156.25%
NVDA231229P006100002023-11-20 3:01PM EST2023-12-29108.08141.55146.100.00--075.73%
NVDA240105P006100002023-11-30 1:05PM EST2024-01-05143.05142.50144.950.00--056.71%
NVDA240119P006100002023-11-21 3:30PM EST2024-01-19113.22142.40148.050.00-32060.12%
NVDA240216P006100002023-12-01 10:26AM EST2024-02-16147.50140.75147.500.00-1044.58%
NVDA240315P006100002023-12-05 3:26PM EST2024-03-15146.43143.60144.650.00-210228.13%
NVDA240419P006100002023-12-05 2:58PM EST2024-04-19147.71144.70145.750.00-22627.93%
NVDA240517P006100002023-12-06 11:48AM EST2024-05-17149.56145.80147.200.00-2828.60%
NVDA240621P006100002023-12-07 10:23AM EST2024-06-21153.69148.20149.500.00-45629.52%
NVDA240920P006100002023-12-08 11:08AM EST2024-09-20147.95154.25155.650.00-402830.49%
NVDA241220P006100002023-12-01 11:58AM EST2024-12-20158.60160.25161.650.00-22230.86%
NVDA250117P006100002023-12-11 2:43PM EST2025-01-17161.71161.20163.50+2.85+1.79%1320830.96%
NVDA250620P006100002023-12-05 12:22PM EST2025-06-20175.35170.50172.800.00-2731.14%
NVDA251219P006100002023-11-21 3:15PM EST2025-12-19167.20179.25181.600.00-29030.73%
NVDA260116P006100002023-12-01 1:32PM EST2026-01-16180.35180.25182.250.00-6330.43%