Australia markets close in 5 hours 52 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

510.00 +4.92 (0.97%)
After hours: 7:07PM EDT

In the money
Show:ListStraddle
Strike:520.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030C005200002020-10-28 3:59PM EDT2020-10-302.502.372.90-16.23-86.65%2,65930944.87%
NVDA201106C005200002020-10-28 3:58PM EDT2020-11-0612.4011.5012.40-12.45-50.10%7617154.56%
NVDA201113C005200002020-10-28 3:59PM EDT2020-11-1316.4916.1017.15-11.99-42.10%27227552.90%
NVDA201120C005200002020-10-28 3:57PM EDT2020-11-2024.6023.7524.70-14.55-37.16%4689,28759.41%
NVDA201127C005200002020-10-28 3:49PM EDT2020-11-2728.1925.4527.00-13.34-32.12%1122155.70%
NVDA201218C005200002020-10-28 3:58PM EDT2020-12-1835.0033.8034.85-14.38-29.12%981,46253.68%
NVDA210115C005200002020-10-28 3:54PM EDT2021-01-1541.8840.9042.45-14.57-25.81%1571,98151.07%
NVDA210319C005200002020-10-28 2:21PM EDT2021-03-1958.6055.3557.15-11.40-16.29%4972750.47%
NVDA210618C005200002020-10-28 3:47PM EDT2021-06-1874.0071.0072.90-13.85-15.77%1950649.26%
NVDA210917C005200002020-10-28 1:16PM EDT2021-09-1787.7583.0585.70-11.70-11.76%214748.60%
NVDA220121C005200002020-10-28 3:54PM EDT2022-01-21100.4298.45100.80-13.88-12.14%1333448.12%
NVDA220617C005200002020-10-28 1:10PM EDT2022-06-17119.81111.95116.00-5.27-4.21%29747.85%
NVDA220916C005200002020-10-28 10:09AM EDT2022-09-16125.50120.00124.00-8.35-6.24%919147.57%
NVDA230120C005200002020-10-28 3:00PM EDT2023-01-20137.10129.50134.00-6.90-4.79%34747.21%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030P005200002020-10-28 3:58PM EDT2020-10-3016.5516.7018.15+13.95+536.54%1,5652,42047.14%
NVDA201106P005200002020-10-28 3:33PM EDT2020-11-0621.8524.0527.15+11.50+111.11%29235950.59%
NVDA201113P005200002020-10-28 2:02PM EDT2020-11-1330.3229.9033.20+15.87+109.83%458252.92%
NVDA201120P005200002020-10-28 3:53PM EDT2020-11-2038.8238.4039.75+16.42+73.30%3686,52559.28%
NVDA201127P005200002020-10-28 3:43PM EDT2020-11-2737.8040.3042.00+13.30+54.29%448655.71%
NVDA201204P005200002020-10-28 3:32PM EDT2020-12-0439.3643.0544.85+8.86+29.05%312454.65%
NVDA201218P005200002020-10-28 3:26PM EDT2020-12-1844.8348.4549.65+13.13+41.42%641,05553.43%
NVDA210115P005200002020-10-28 3:54PM EDT2021-01-1554.6555.1556.80+14.00+34.44%7785150.42%
NVDA210319P005200002020-10-28 3:21PM EDT2021-03-1967.5169.3070.90+13.43+24.83%1537149.56%
NVDA210618P005200002020-10-27 3:21PM EDT2021-06-1879.6884.2585.85+8.28+11.60%666148.05%
NVDA210917P005200002020-10-28 11:15AM EDT2021-09-1792.2595.7597.80+9.00+10.81%623447.12%
NVDA220121P005200002020-10-28 3:55PM EDT2022-01-21109.69109.05111.30+12.64+13.02%4657646.13%
NVDA220617P005200002020-10-28 1:18PM EDT2022-06-17120.75120.50125.50+5.57+4.84%11545.71%
NVDA220916P005200002020-10-28 3:23PM EDT2022-09-16128.55128.00132.50+12.42+10.69%142545.20%
NVDA230120P005200002020-10-19 10:36AM EDT2023-01-20136.00136.50141.00+13.50+11.02%1144.50%