Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
482.42+4.66 (+0.98%)
At close: 04:00PM EST
482.75 +0.33 (+0.07%)
Pre-market: 06:24AM EST
In the money
Show:ListStraddle
Strike:760.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231201C007600002023-11-22 11:02AM EST2023-12-010.010.000.000.00-19050.00%
NVDA231208C007600002023-11-22 9:37AM EST2023-12-080.020.000.000.00-16050.00%
NVDA231215C007600002023-11-27 9:37AM EST2023-12-150.010.000.000.00-1050.00%
NVDA231222C007600002023-11-27 11:17AM EST2023-12-220.030.000.000.00-24025.00%
NVDA231229C007600002023-11-27 3:13PM EST2023-12-290.020.000.000.00-37025.00%
NVDA240119C007600002023-11-27 9:46AM EST2024-01-190.110.000.000.00-13025.00%
NVDA240216C007600002023-11-27 10:42AM EST2024-02-160.330.000.000.00-2025.00%
NVDA240315C007600002023-11-27 9:32AM EST2024-03-151.130.000.000.00-2012.50%
NVDA240419C007600002023-11-27 3:23PM EST2024-04-192.230.000.000.00-6012.50%
NVDA240517C007600002023-11-22 1:44PM EST2024-05-174.750.000.000.00-22012.50%
NVDA240621C007600002023-11-27 1:20PM EST2024-06-216.400.000.000.00-4012.50%
NVDA240920C007600002023-11-24 11:34AM EST2024-09-2014.470.000.000.00-1012.50%
NVDA241220C007600002023-11-27 11:19AM EST2024-12-2022.350.000.000.00-506.25%
NVDA250117C007600002023-11-21 2:16PM EST2025-01-1734.100.000.000.00-506.25%
NVDA250620C007600002023-11-21 3:57PM EST2025-06-2050.190.000.000.00-906.25%
NVDA251219C007600002023-11-21 3:50PM EST2025-12-1968.900.000.000.00-806.25%
NVDA260116C007600002023-11-22 10:03AM EST2026-01-1662.440.000.000.00-106.25%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231201P007600002023-11-21 11:32AM EST2023-12-01263.730.000.000.00--00.00%
NVDA231208P007600002023-11-21 11:31AM EST2023-12-08262.900.000.000.00--00.00%
NVDA231215P007600002023-11-14 1:52PM EST2023-12-15264.400.000.000.00-200.00%
NVDA231222P007600002023-11-21 11:45AM EST2023-12-22264.290.000.000.00--00.00%
NVDA231229P007600002023-11-13 12:55PM EST2023-12-29272.410.000.000.00--00.00%
NVDA240119P007600002023-10-10 10:18AM EST2024-01-19299.48282.20286.100.00-4083.52%
NVDA240216P007600002023-10-06 2:32PM EST2024-02-16303.36308.00312.250.00-380110.49%
NVDA240315P007600002023-11-21 12:23PM EST2024-03-15262.430.000.000.00-200.00%
NVDA240419P007600002023-09-29 12:37PM EST2024-04-19324.39351.00359.850.00-180123.50%
NVDA240517P007600002023-10-02 1:53PM EST2024-05-17315.25334.75339.550.00-2098.67%
NVDA240621P007600002023-09-25 2:19PM EST2024-06-21341.42337.50347.000.00-40093.64%
NVDA240920P007600002023-09-19 1:09PM EST2024-09-20324.55334.00342.550.00-6075.66%
NVDA241220P007600002023-11-27 2:33PM EST2024-12-20276.070.000.000.00-8200.00%
NVDA250117P007600002023-11-27 2:30PM EST2025-01-17277.420.000.000.00-200.00%
NVDA250620P007600002023-11-27 2:35PM EST2025-06-20280.490.000.000.00-200.00%
NVDA251219P007600002023-10-03 12:29PM EST2025-12-19330.35328.00335.050.00-1246.39%