Australia markets open in 37 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
505.08-30.79 (-5.75%)
At close: 4:00PM EDT

508.60 +3.52 (0.70%)
After hours: 6:23PM EDT

In the money
Show:ListStraddle
Strike:250.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030C002500002020-10-28 9:52AM EDT2020-10-30269.10253.65256.20-4.30-1.57%11391.99%
NVDA201120C002500002020-10-27 1:22PM EDT2020-11-20281.05253.30257.450.00-23114.84%
NVDA201218C002500002020-10-23 3:28PM EDT2020-12-18291.27253.45257.250.00-105877.15%
NVDA210115C002500002020-10-28 12:49PM EDT2021-01-15264.68254.20258.80-36.32-12.07%12,63778.88%
NVDA210319C002500002020-10-02 12:12PM EDT2021-03-19282.00255.20260.000.00-2765.42%
NVDA210618C002500002020-10-27 10:04AM EDT2021-06-18284.45258.00262.500.00-129559.56%
NVDA210917C002500002020-10-02 1:14PM EDT2021-09-17286.90260.00264.500.00-102754.74%
NVDA220121C002500002020-10-26 2:33PM EDT2022-01-21285.50265.00269.500.00-121,81653.79%
NVDA220617C002500002020-10-28 12:58PM EDT2022-06-17280.60270.00274.00-50.88-15.35%14451.83%
NVDA220916C002500002020-10-20 10:59AM EDT2022-09-16309.00272.50277.000.00-413550.84%
NVDA230120C002500002020-10-26 3:21PM EDT2023-01-20285.00276.50281.00-13.50-4.52%36051.73%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030P002500002020-10-19 12:28PM EDT2020-10-300.020.000.450.00--10314.84%
NVDA201120P002500002020-10-26 2:43PM EDT2020-11-200.050.020.290.00-259106.64%
NVDA201218P002500002020-10-28 12:30PM EDT2020-12-180.280.150.51-0.10-26.32%11,27779.20%
NVDA210115P002500002020-10-28 10:27AM EDT2021-01-150.570.580.84+0.04+7.55%62,56470.80%
NVDA210319P002500002020-10-28 1:23PM EDT2021-03-191.651.681.95+0.52+46.02%358661.60%
NVDA210618P002500002020-10-28 2:54PM EDT2021-06-184.003.954.30+1.13+39.37%5145056.65%
NVDA210917P002500002020-10-22 10:40AM EDT2021-09-174.816.156.850.00-13353.44%
NVDA220121P002500002020-10-28 1:30PM EDT2022-01-2110.259.9010.80+1.75+20.59%432751.34%
NVDA220617P002500002020-10-08 11:51AM EDT2022-06-1711.7011.5016.000.00-142750.93%
NVDA220916P002500002020-10-07 1:59PM EDT2022-09-1616.8014.0018.500.00-111149.81%
NVDA230120P002500002020-10-27 3:28PM EDT2023-01-2019.2517.5021.50+1.57+8.88%23448.29%