Australia markets open in 3 hours 55 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
424.56+5.45 (+1.30%)
At close: 04:00PM EDT
424.20 -0.36 (-0.08%)
After hours: 04:05PM EDT
In the money
Show:ListStraddle
Strike:670.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231020C006700002023-09-27 11:14AM EDT2023-10-200.030.010.03+0.01+50.00%13544057.03%
NVDA231117C006700002023-09-26 10:51AM EDT2023-11-170.190.160.180.00-115447.95%
NVDA231215C006700002023-09-27 3:04PM EDT2023-12-151.111.081.10+0.08+7.77%11536149.26%
NVDA240119C006700002023-09-27 12:55PM EDT2024-01-192.112.382.44-0.14-6.22%2344547.22%
NVDA240216C006700002023-09-25 3:03PM EDT2024-02-163.714.104.200.00-110447.35%
NVDA240315C006700002023-09-26 3:06PM EDT2024-03-156.376.606.800.00-621548.49%
NVDA240419C006700002023-09-18 11:55AM EDT2024-04-1912.209.209.400.00-12048.11%
NVDA240621C006700002023-09-27 10:53AM EDT2024-06-2114.4015.3015.55+0.05+0.35%119148.90%
NVDA250117C006700002023-09-27 1:58PM EDT2025-01-1733.1234.6535.30-6.23-15.83%46449.54%
NVDA250620C006700002023-09-27 1:35PM EDT2025-06-2046.9248.9049.65+1.02+2.22%11250.18%
NVDA251219C006700002023-09-20 9:48AM EDT2025-12-1970.9564.3065.700.00-73550.55%
NVDA260116C006700002023-09-21 3:29PM EDT2026-01-1661.9566.1067.950.00-101050.51%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231020P006700002023-09-18 12:43PM EDT2023-10-20228.75243.75248.050.00-186079.25%
NVDA231117P006700002023-09-26 2:02PM EDT2023-11-17248.03243.55248.350.00-2054.69%
NVDA231215P006700002023-09-18 1:10PM EDT2023-12-15232.33241.55249.600.00-2063.22%
NVDA240119P006700002023-09-14 1:42PM EDT2024-01-19216.06241.45249.850.00-4053.43%
NVDA240216P006700002023-09-19 10:57AM EDT2024-02-16237.74241.30249.850.00-16047.93%
NVDA240315P006700002023-09-19 2:49PM EDT2024-03-15234.01242.35249.450.00-2042.94%
NVDA240419P006700002023-09-19 3:02PM EDT2024-04-19236.15242.00249.600.00-47739.44%
NVDA240621P006700002023-09-08 11:39AM EDT2024-06-21219.19243.95250.150.00-245735.50%
NVDA250117P006700002023-07-24 1:27PM EDT2025-01-17240.06222.00231.000.00-10220.00%