Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
475.06+9.10 (+1.95%)
At close: 04:00PM EST
475.00 -0.06 (-0.01%)
After hours: 06:50PM EST
In the money
Show:ListStraddle
Strike:800.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231208C008000002023-11-27 10:15AM EST2023-12-080.010.000.000.00-10012750.00%
NVDA231215C008000002023-12-06 9:30AM EST2023-12-150.010.000.010.00-11,542100.00%
NVDA231222C008000002023-11-28 10:13AM EST2023-12-220.010.000.020.00-312176.56%
NVDA231229C008000002023-12-08 2:19PM EST2023-12-290.010.010.02-0.05-83.33%229465.23%
NVDA240119C008000002023-12-08 11:09AM EST2024-01-190.020.020.04-0.02-50.00%73,51450.59%
NVDA240216C008000002023-12-07 3:29PM EST2024-02-160.130.120.14+0.01+8.33%1138844.24%
NVDA240315C008000002023-12-08 11:02AM EST2024-03-150.420.410.44+0.03+7.69%7541442.70%
NVDA240517C008000002023-12-08 10:28AM EST2024-05-171.661.591.68+0.23+16.08%727340.49%
NVDA240621C008000002023-12-08 10:29AM EST2024-06-213.303.253.35+0.35+11.86%221,33941.54%
NVDA240920C008000002023-12-08 11:32AM EST2024-09-208.808.558.70+1.10+14.29%3533842.38%
NVDA241220C008000002023-12-08 2:22PM EST2024-12-2015.8515.5015.70+1.95+14.03%124843.38%
NVDA250117C008000002023-12-08 1:41PM EST2025-01-1717.5017.3017.60+1.55+9.72%61,07543.32%
NVDA250620C008000002023-12-07 9:54AM EST2025-06-2026.6830.3030.600.00-120644.43%
NVDA251219C008000002023-12-06 3:58PM EST2025-12-1939.6245.4046.050.00-343145.34%
NVDA260116C008000002023-12-08 9:32AM EST2026-01-1647.7047.4547.90+2.03+4.44%437945.26%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231215P008000002023-10-30 9:00AM EST2023-12-15385.150.000.000.00-500.00%
NVDA231222P008000002023-11-21 11:43AM EST2023-12-22303.58323.30327.050.00--0101.95%
NVDA231229P008000002023-11-21 11:52AM EST2023-12-29304.47323.50325.750.00--098.39%
NVDA240119P008000002023-11-21 3:25PM EST2024-01-19299.33322.05326.500.00-252077.73%
NVDA240216P008000002023-11-20 12:00PM EST2024-02-16301.68323.00327.300.00-2064.92%
NVDA240315P008000002023-10-06 2:04PM EST2024-03-15344.56345.60351.500.00-2096.59%
NVDA240517P008000002023-11-29 2:48PM EST2024-05-17316.90322.75326.750.00-4041.13%
NVDA240621P008000002023-12-04 12:45PM EST2024-06-21343.39320.00330.250.00-6045.75%
NVDA240920P008000002023-11-01 2:21PM EST2024-09-20379.23324.50337.800.00-1047.05%
NVDA241220P008000002023-10-02 11:26AM EST2024-12-20352.67372.10381.500.00-2066.88%
NVDA250117P008000002023-11-27 10:45AM EST2025-01-17318.50323.10326.150.00-2024.51%
NVDA250620P008000002023-11-09 3:56PM EST2025-06-20335.43323.70326.800.00-2022.37%
NVDA251219P008000002023-12-05 9:30AM EST2025-12-19347.00325.85331.400.00-56824.71%
NVDA260116P008000002023-12-08 11:46AM EST2026-01-16329.32326.10331.75-10.39-3.06%28324.55%