Australia markets open in 28 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

509.00 +3.92 (0.78%)
After hours: 6:29PM EDT

In the money
Show:ListStraddle
Strike:270.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030C002700002020-10-21 12:27PM EDT2020-10-30274.05233.65236.350.00-25360.74%
NVDA201106C002700002020-10-28 1:23PM EDT2020-11-06240.49233.30238.00-20.51-7.86%104174.71%
NVDA201120C002700002020-10-22 10:33AM EDT2020-11-20262.80233.30237.500.00-24104.30%
NVDA201218C002700002020-10-16 2:21PM EDT2020-12-18285.500.000.000.00-203710.00%
NVDA210115C002700002020-10-08 1:07PM EDT2021-01-15303.94234.60239.500.00-294175.42%
NVDA210319C002700002020-09-18 1:06PM EDT2021-03-19219.00289.75292.800.00-110160.40%
NVDA210618C002700002020-10-26 10:03AM EDT2021-06-18281.13239.50244.000.00-5575757.46%
NVDA210917C002700002020-08-24 12:14AM EDT2021-09-17233.830.000.000.00--00.00%
NVDA220121C002700002020-10-22 1:09PM EDT2022-01-21260.00248.00252.50-16.30-5.90%126752.48%
NVDA220617C002700002020-10-13 12:07PM EDT2022-06-17315.550.000.000.00-2350.00%
NVDA220916C002700002020-10-02 2:07PM EDT2022-09-16287.00257.50262.000.00-19850.46%
NVDA230120C002700002020-10-28 3:56PM EDT2023-01-20265.00262.00266.00-15.00-5.36%1450.80%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201120P002700002020-10-19 9:52AM EDT2020-11-200.170.000.340.00-62896.88%
NVDA201218P002700002020-10-26 10:55AM EDT2020-12-180.380.160.74+0.23+153.33%116974.17%
NVDA210115P002700002020-10-28 11:48AM EDT2021-01-150.900.881.17+0.35+63.64%21,54767.46%
NVDA210319P002700002020-10-06 9:36AM EDT2021-03-191.762.452.730.00-17659.47%
NVDA210618P002700002020-10-06 2:59PM EDT2021-06-183.745.505.900.00-1231755.29%
NVDA210917P002700002020-10-26 2:49PM EDT2021-09-176.608.308.800.00-52652.10%
NVDA220121P002700002020-10-27 10:39AM EDT2022-01-2110.8012.9013.800.00-173050.41%
NVDA220617P002700002020-10-28 1:18PM EDT2022-06-1718.0515.5019.50+5.05+38.85%56349.69%
NVDA220916P002700002020-10-22 10:47AM EDT2022-09-1618.8518.5022.500.00-46348.77%
NVDA230120P002700002020-10-07 10:57AM EDT2023-01-2021.2622.5026.500.00-11647.75%