Australia markets open in 8 hours 45 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
446.16-1.66 (-0.37%)
As of 10:15AM EDT. Market open.
In the money
Show:ListStraddle
Strike:640.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231006C006400002023-10-02 2:55PM EDT2023-10-060.010.000.010.00-19104100.00%
NVDA231013C006400002023-09-18 12:44PM EDT2023-10-130.030.000.010.00-172860.94%
NVDA231020C006400002023-09-29 11:59AM EDT2023-10-200.030.020.030.00-647854.30%
NVDA231027C006400002023-10-02 3:27PM EDT2023-10-270.060.020.060.00-21949.90%
NVDA231103C006400002023-09-29 12:42PM EDT2023-11-030.110.070.130.00-1147.80%
NVDA231117C006400002023-10-02 3:57PM EDT2023-11-170.270.290.330.00-1367744.63%
NVDA231215C006400002023-10-02 3:39PM EDT2023-12-152.232.482.550.00-1465349.16%
NVDA240119C006400002023-10-02 3:17PM EDT2024-01-194.615.055.050.00-6739247.22%
NVDA240216C006400002023-10-02 11:15AM EDT2024-02-168.108.008.200.00-2113947.86%
NVDA240315C006400002023-10-02 9:37AM EDT2024-03-1510.7011.9512.250.00-1131249.20%
NVDA240419C006400002023-10-02 9:42AM EDT2024-04-1914.7015.8016.000.00-111048.84%
NVDA240517C006400002023-09-27 12:55PM EDT2024-05-1713.3018.9019.250.00-2248.87%
NVDA240621C006400002023-09-29 11:54AM EDT2024-06-2120.5024.0024.350.00-217149.79%
NVDA240920C006400002023-09-29 3:25PM EDT2024-09-2030.0835.0035.450.00-118450.17%
NVDA241220C006400002023-09-29 1:54PM EDT2024-12-2039.9545.1045.800.00-35550.44%
NVDA250117C006400002023-10-02 2:03PM EDT2025-01-1747.4047.7048.300.00-2121250.27%
NVDA250620C006400002023-10-02 9:40AM EDT2025-06-2062.7664.2565.100.00-26451.08%
NVDA251219C006400002023-10-02 12:36PM EDT2025-12-1982.8180.7082.00+1.93+2.39%126751.33%
NVDA260116C006400002023-10-02 9:55AM EDT2026-01-1681.7081.4585.500.00-1351.25%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231006P006400002023-09-25 10:41AM EDT2023-10-06219.77189.25191.500.00-10100.00%
NVDA231013P006400002023-10-02 2:25PM EDT2023-10-13194.59188.90191.300.00-2,98200.00%
NVDA231020P006400002023-10-02 10:58AM EDT2023-10-20191.81189.15191.400.00-400.00%
NVDA231027P006400002023-10-02 3:38PM EDT2023-10-27195.00188.80191.200.00-1,40800.00%
NVDA231110P006400002023-09-29 2:11PM EDT2023-11-10205.82188.00190.900.00-34-0.00%
NVDA231117P006400002023-09-29 2:15PM EDT2023-11-17206.01189.10191.400.00-400.00%
NVDA231215P006400002023-09-15 10:29AM EDT2023-12-15193.12189.10191.050.00-200.00%
NVDA240119P006400002023-10-02 12:30PM EDT2024-01-19193.00189.15191.950.00-1680.00%
NVDA240216P006400002023-09-28 1:03PM EDT2024-02-16207.90189.45192.300.00-2031010.00%
NVDA240315P006400002023-09-28 1:32PM EDT2024-03-15209.45191.30194.150.00-718323.68%
NVDA240419P006400002023-09-27 1:00PM EDT2024-04-19223.10193.10197.500.00-16332.40%
NVDA240517P006400002023-09-29 12:58PM EDT2024-05-17207.00194.55196.300.00-2127.90%
NVDA240621P006400002023-09-29 12:59PM EDT2024-06-21209.10193.90200.700.00-28732.95%
NVDA240920P006400002023-09-29 12:59PM EDT2024-09-20212.80198.70205.500.00-42033.13%
NVDA241220P006400002023-08-17 10:23AM EDT2024-12-20223.00212.20217.300.00--237.77%
NVDA250117P006400002023-06-15 3:05PM EDT2025-01-17230.55208.05216.000.00-222835.83%
NVDA250620P006400002023-07-13 2:18PM EDT2025-06-20216.26243.05252.500.00--148.49%
NVDA251219P006400002023-09-08 1:51PM EDT2025-12-19221.60217.10223.650.00-21,05830.91%