Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
410.17-12.22 (-2.89%)
At close: 04:00PM EDT
414.36 +4.19 (+1.02%)
Pre-market: 04:42AM EDT
In the money
Show:ListStraddle
Strike:740.00
Callsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230922C007400002023-09-07 9:57AM EDT2023-09-220.010.000.000.00-1050.00%
NVDA230929C007400002023-09-18 11:04AM EDT2023-09-290.010.000.000.00-2050.00%
NVDA231006C007400002023-09-11 9:43AM EDT2023-10-060.030.000.000.00-3050.00%
NVDA231013C007400002023-09-05 9:32AM EDT2023-10-130.140.000.000.00-4050.00%
NVDA231020C007400002023-09-18 9:48AM EDT2023-10-200.020.000.000.00-5050.00%
NVDA231027C007400002023-09-13 9:58AM EDT2023-10-270.10-0.000.00--025.00%
NVDA231117C007400002023-09-20 12:40PM EDT2023-11-170.110.000.000.00-7025.00%
NVDA231215C007400002023-09-21 2:30PM EDT2023-12-150.410.000.000.00-2025.00%
NVDA240119C007400002023-09-21 3:25PM EDT2024-01-190.860.000.000.00-6025.00%
NVDA240216C007400002023-09-20 1:56PM EDT2024-02-162.480.000.000.00-7012.50%
NVDA240315C007400002023-09-21 3:40PM EDT2024-03-153.050.000.000.00-4012.50%
NVDA240621C007400002023-09-20 10:23AM EDT2024-06-2111.650.000.000.00-5012.50%
NVDA240920C007400002023-09-12 3:46PM EDT2024-09-2024.230.000.000.00-4012.50%
NVDA241220C007400002023-09-18 11:57AM EDT2024-12-2028.800.000.000.00-1012.50%
NVDA250117C007400002023-08-25 9:34AM EDT2025-01-1744.000.000.000.00-10012.50%
NVDA250620C007400002023-08-24 11:32AM EDT2025-06-2064.650.000.000.00-206.25%
NVDA251219C007400002023-09-21 3:06PM EDT2025-12-1949.000.000.000.00-106.25%
Putsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230922P007400002023-08-29 12:13PM EDT2023-09-22253.930.000.000.00-3000.00%
NVDA230929P007400002023-08-31 12:52PM EDT2023-09-29248.990.000.000.00-200.00%
NVDA231006P007400002023-08-29 12:44PM EDT2023-10-06250.840.000.000.00--00.00%
NVDA231020P007400002023-09-07 11:31AM EDT2023-10-20283.990.000.000.00-400.00%
NVDA231117P007400002023-09-07 11:33AM EDT2023-11-17283.630.000.000.00-200.00%
NVDA231215P007400002023-09-01 12:11PM EDT2023-12-15256.230.000.000.00-200.00%
NVDA240119P007400002023-09-19 9:36AM EDT2024-01-19303.730.000.000.00-200.00%
NVDA240216P007400002023-09-19 2:52PM EDT2024-02-16304.490.000.000.00-600.00%
NVDA240315P007400002023-09-08 12:11PM EDT2024-03-15283.200.000.000.00-1200.00%
NVDA240621P007400002023-09-19 11:05AM EDT2024-06-21307.130.000.000.00-500.00%
NVDA240920P007400002023-09-21 2:10PM EDT2024-09-20325.800.000.000.00-100.00%
NVDA241220P007400002023-09-05 9:39AM EDT2024-12-20268.500.000.000.00-900.00%
NVDA250117P007400002023-09-01 10:50AM EDT2025-01-17270.700.000.000.00-200.00%
NVDA250620P007400002023-06-02 12:24PM EDT2025-06-20347.85317.75324.700.00-210.00%