Australia markets close in 2 hours 58 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
419.11-3.11 (-0.74%)
At close: 04:00PM EDT
419.03 -0.08 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:650.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230929C006500002023-09-20 3:16PM EDT2023-09-290.010.000.010.00-1271140.63%
NVDA231006C006500002023-09-22 9:40AM EDT2023-10-060.010.000.060.00-107588.67%
NVDA231013C006500002023-09-25 2:53PM EDT2023-10-130.010.000.030.00-6214364.06%
NVDA231020C006500002023-09-26 3:50PM EDT2023-10-200.030.020.040.00-161,74857.03%
NVDA231027C006500002023-09-26 9:30AM EDT2023-10-270.090.010.07+0.03+50.00%14051.56%
NVDA231103C006500002023-09-22 10:38AM EDT2023-11-030.120.040.140.00--050.39%
NVDA231117C006500002023-09-26 3:53PM EDT2023-11-170.230.220.24-0.01-4.17%3771,71448.00%
NVDA231215C006500002023-09-26 3:53PM EDT2023-12-151.361.331.41+0.02+1.49%11512,74049.85%
NVDA240119C006500002023-09-26 3:56PM EDT2024-01-192.952.842.94+0.10+3.51%466,59447.69%
NVDA240216C006500002023-09-26 3:25PM EDT2024-02-164.834.754.90-0.22-4.36%16318447.81%
NVDA240315C006500002023-09-26 11:52AM EDT2024-03-157.757.457.60+0.10+1.31%1572248.74%
NVDA240419C006500002023-09-26 1:49PM EDT2024-04-1910.4510.1010.35+1.10+11.76%31748.36%
NVDA240621C006500002023-09-26 3:36PM EDT2024-06-2116.3516.4016.75-1.05-6.03%3672849.14%
NVDA240920C006500002023-09-26 10:47AM EDT2024-09-2027.1524.9025.50+1.33+5.15%274649.39%
NVDA241220C006500002023-09-21 3:18PM EDT2024-12-2031.5333.6534.450.00-15949.83%
NVDA250117C006500002023-09-26 2:15PM EDT2025-01-1737.2036.1536.80+2.33+6.68%2649849.74%
NVDA250620C006500002023-09-26 1:41PM EDT2025-06-2051.2050.2051.15-0.10-0.19%29250.12%
NVDA251219C006500002023-09-25 3:01PM EDT2025-12-1966.0565.8567.100.00-162350.72%
NVDA260116C006500002023-09-21 2:17PM EDT2026-01-1666.1866.1570.550.00-22150.62%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230929P006500002023-08-24 11:40AM EDT2023-09-29171.20232.95234.850.00-20296.73%
NVDA231006P006500002023-09-25 10:40AM EDT2023-10-06229.20229.35233.650.00---123.73%
NVDA231013P006500002023-09-19 12:04PM EDT2023-10-13219.07229.10233.650.00--091.94%
NVDA231020P006500002023-09-25 11:23AM EDT2023-10-20226.42229.25233.650.00-150078.96%
NVDA231027P006500002023-09-25 11:51AM EDT2023-10-27226.83229.25233.650.00-80069.48%
NVDA231103P006500002023-09-25 12:02PM EDT2023-11-03228.15229.35233.650.00-148063.55%
NVDA231117P006500002023-09-22 11:53AM EDT2023-11-17231.18229.45233.600.00-246054.66%
NVDA231215P006500002023-09-14 2:10PM EDT2023-12-15197.85226.35235.150.00-2061.95%
NVDA240119P006500002023-09-20 3:13PM EDT2024-01-19221.00226.85234.850.00-28150.86%
NVDA240216P006500002023-09-26 10:11AM EDT2024-02-16228.75226.00234.85-2.95-1.27%1145.62%
NVDA240315P006500002023-09-21 3:05PM EDT2024-03-15238.15227.20236.000.00-31044.21%
NVDA240419P006500002023-09-20 10:56AM EDT2024-04-19216.73228.05236.000.00-2040.29%
NVDA240621P006500002023-09-11 11:25AM EDT2024-06-21209.50232.05235.400.00-314934.28%
NVDA240920P006500002023-09-21 9:59AM EDT2024-09-20240.00231.75237.550.00-192932.54%
NVDA241220P006500002023-09-05 3:30PM EDT2024-12-20193.00236.35239.850.00-1131.45%
NVDA250117P006500002023-09-05 3:43PM EDT2025-01-17194.50235.55241.950.00-77832.40%
NVDA250620P006500002023-09-08 2:54PM EDT2025-06-20221.64239.90246.800.00-41531.56%
NVDA251219P006500002023-09-05 2:58PM EDT2025-12-19212.25245.10252.750.00-41931.06%
NVDA260116P006500002023-09-15 3:51PM EDT2026-01-16238.00245.15255.000.00--131.66%