Australia markets open in 7 hours 23 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
544.00+4.09 (+0.76%)
As of 11:37AM EDT. Market open.
In the money
Show:ListStraddle
Strike:280.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201120C002800002020-09-15 9:45AM EDT2020-11-20213.35270.90274.450.00-110171.48%
NVDA201218C002800002020-10-20 10:40AM EDT2020-12-18265.15263.20264.00-3.74-1.39%1800.00%
NVDA210115C002800002020-10-16 3:18PM EDT2021-01-15275.59263.95265.550.00-11,69363.84%
NVDA210319C002800002020-09-30 12:19PM EDT2021-03-19268.07265.45266.300.00-10556.49%
NVDA210618C002800002020-10-13 3:36PM EDT2021-06-18298.45267.30268.700.00-61,04751.76%
NVDA210917C002800002020-09-28 9:57AM EDT2021-09-17245.80270.80272.750.00-5651.62%
NVDA220121C002800002020-10-15 1:38PM EDT2022-01-21289.00276.15278.300.00-130851.01%
NVDA220617C002800002020-10-07 3:49PM EDT2022-06-17300.62281.20283.500.00-27650.32%
NVDA220916C002800002020-10-12 12:36PM EDT2022-09-16312.35285.85287.900.00-17150.45%
NVDA230120C002800002020-09-28 12:48PM EDT2023-01-20272.00288.50293.500.00-1450.31%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P002800002020-10-09 11:34AM EDT2020-10-230.050.000.010.00-1011181.25%
NVDA201030P002800002020-10-09 12:28PM EDT2020-10-300.120.000.170.00-11139.26%
NVDA201113P002800002020-10-19 4:18PM EDT2020-11-131.110.000.280.00--597.27%
NVDA201120P002800002020-10-15 3:24PM EDT2020-11-200.040.000.230.00-63384.18%
NVDA201218P002800002020-10-16 12:36PM EDT2020-12-180.320.130.430.00-1268867.92%
NVDA210115P002800002020-10-20 10:40AM EDT2021-01-150.650.580.86-0.04-5.80%11,26263.55%
NVDA210319P002800002020-10-19 12:12PM EDT2021-03-191.801.732.060.00-913856.67%
NVDA210618P002800002020-10-19 12:56PM EDT2021-06-184.254.154.600.00-151352.84%
NVDA210917P002800002020-10-19 1:34PM EDT2021-09-176.807.007.650.00-148750.88%
NVDA220121P002800002020-10-19 1:43PM EDT2022-01-2111.5511.2012.750.00-557350.49%
NVDA220617P002800002020-10-06 3:45PM EDT2022-06-1714.8514.0019.000.00-1449.92%
NVDA220916P002800002020-10-19 2:30PM EDT2022-09-1618.8517.5021.650.00-12648.71%
NVDA230120P002800002020-10-08 1:27PM EDT2023-01-2027.5721.5026.000.00-2347.95%