Australia markets open in 8 hours 4 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
542.25+2.34 (+0.43%)
As of 10:56AM EDT. Market open.
In the money
Show:ListStraddle
Strike:250.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C002500002020-10-19 9:42AM EDT2020-10-23305.05292.00293.950.00---343.16%
NVDA201030C002500002020-09-29 3:16PM EDT2020-10-30321.61294.20295.750.00-11257.37%
NVDA201120C002500002020-10-19 9:50AM EDT2020-11-20307.05292.05294.350.00---126.22%
NVDA201218C002500002020-10-05 3:55PM EDT2020-12-18295.29294.25295.550.00-1068109.60%
NVDA210115C002500002020-10-19 12:36PM EDT2021-01-15301.00295.70297.150.00-32,63799.15%
NVDA210319C002500002020-10-02 11:59AM EDT2021-03-19282.00296.20297.200.00-2776.72%
NVDA210618C002500002020-10-19 9:42AM EDT2021-06-18290.00297.05299.950.00-229765.45%
NVDA210917C002500002020-10-02 1:14PM EDT2021-09-17286.90298.80301.250.00-102758.85%
NVDA220121C002500002020-10-07 2:08PM EDT2022-01-21320.76304.05307.450.00-11,81758.33%
NVDA220617C002500002020-10-12 11:07AM EDT2022-06-17331.48307.25309.700.00-24453.71%
NVDA220916C002500002020-10-20 10:24AM EDT2022-09-16313.00310.60313.05-20.83-6.24%213553.24%
NVDA230120C002500002020-10-19 2:36PM EDT2023-01-20316.25314.00318.000.00-15752.41%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030P002500002020-10-19 12:28PM EDT2020-10-300.02--0.00---0.00%
NVDA201120P002500002020-10-20 10:04AM EDT2020-11-200.100.000.08-0.05-33.33%35587.89%
NVDA201218P002500002020-10-19 9:30AM EDT2020-12-180.280.060.330.00-11,27775.10%
NVDA210115P002500002020-10-16 3:54PM EDT2021-01-150.430.400.55-0.08-15.69%22,55769.09%
NVDA210319P002500002020-10-19 9:40AM EDT2021-03-191.130.951.220.00-58659.30%
NVDA210618P002500002020-10-19 3:34PM EDT2021-06-182.722.512.820.00-245354.65%
NVDA210917P002500002020-10-19 10:20AM EDT2021-09-174.454.254.750.00-33351.82%
NVDA220121P002500002020-10-19 3:17PM EDT2022-01-217.907.508.450.00-1732850.49%
NVDA220617P002500002020-10-14 10:06AM EDT2022-06-1711.709.0013.500.00-142750.80%
NVDA220916P002500002020-10-07 1:59PM EDT2022-09-1616.8011.5016.000.00-111149.90%
NVDA230120P002500002020-10-14 11:42AM EDT2023-01-2016.9614.5019.000.00-2948.55%