Australia markets open in 7 hours 30 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
543.45+3.54 (+0.66%)
As of 11:30AM EDT. Market open.
In the money
Show:ListStraddle
Strike:270.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C002700002020-10-19 9:42AM EDT2020-10-23285.55272.05274.050.00-25304.49%
NVDA201030C002700002020-09-30 12:29PM EDT2020-10-30273.28272.45273.100.00--10.00%
NVDA201120C002700002020-10-13 2:29PM EDT2020-11-20297.00273.20273.750.00-1476.17%
NVDA201218C002700002020-10-16 2:21PM EDT2020-12-18285.50272.90275.150.00-2037178.08%
NVDA210115C002700002020-10-13 9:30AM EDT2021-01-15303.94273.95275.800.00-294173.97%
NVDA210319C002700002020-09-18 1:06PM EDT2021-03-19219.00289.75292.800.00-110102.04%
NVDA210618C002700002020-10-05 1:27PM EDT2021-06-18279.81277.20278.700.00-180155.56%
NVDA210917C002700002020-08-24 12:14AM EDT2021-09-17233.830.000.000.00--00.00%
NVDA220121C002700002020-10-08 12:25PM EDT2022-01-21300.42285.20286.800.00-126752.41%
NVDA220617C002700002020-10-13 12:07PM EDT2022-06-17315.55290.30292.700.00-23551.12%
NVDA220916C002700002020-10-02 2:07PM EDT2022-09-16287.00293.00296.400.00-19850.40%
NVDA230120C002700002020-09-21 12:02AM EDT2023-01-20268.90296.00300.500.00--350.66%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201120P002700002020-10-19 9:52AM EDT2020-11-200.170.000.260.00-62889.45%
NVDA201218P002700002020-10-16 12:22PM EDT2020-12-180.200.090.370.00-216969.63%
NVDA210115P002700002020-10-16 9:30AM EDT2021-01-150.590.410.79-0.01-1.67%11,54864.92%
NVDA210319P002700002020-10-15 3:24PM EDT2021-03-191.761.421.800.00-17657.69%
NVDA210618P002700002020-10-16 12:09PM EDT2021-06-183.743.654.100.00-1231753.85%
NVDA210917P002700002020-10-19 3:35PM EDT2021-09-176.276.006.700.00-52151.33%
NVDA220121P002700002020-10-19 2:37PM EDT2022-01-2110.4510.1511.550.00-571050.29%
NVDA220617P002700002020-10-16 9:40AM EDT2022-06-1713.0012.5017.000.00-16350.17%
NVDA220916P002700002020-10-08 10:00AM EDT2022-09-1619.5515.0019.250.00-16348.75%
NVDA230120P002700002020-10-15 12:09PM EDT2023-01-2021.2619.0023.500.00-11648.12%