Australia markets open in 7 hours 15 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.49+5.58 (+1.03%)
As of 11:45AM EDT. Market open.
In the money
Show:ListStraddle
Strike:290.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201120C002900002020-10-05 10:21AM EDT2020-11-20251.90253.45254.350.00-21650.00%
NVDA201218C002900002020-10-14 11:18AM EDT2020-12-18277.58254.10255.250.00-22790.00%
NVDA210115C002900002020-10-19 12:36PM EDT2021-01-15261.26254.45255.500.00-72,24835.94%
NVDA210319C002900002020-09-30 12:19PM EDT2021-03-19259.00256.60257.750.00-102853.02%
NVDA210618C002900002020-09-21 12:02PM EDT2021-06-18210.20259.15261.700.00-111651.94%
NVDA210917C002900002020-09-03 12:28PM EDT2021-09-17257.67245.65250.050.00-120.00%
NVDA220121C002900002020-09-29 11:58AM EDT2022-01-21257.34269.00270.350.00-123550.02%
NVDA220617C002900002020-09-04 11:32AM EDT2022-06-17232.50258.90267.000.00-32240.85%
NVDA220916C002900002020-10-01 1:04PM EDT2022-09-16283.50278.80280.850.00-217449.57%
NVDA230120C002900002020-10-02 12:40PM EDT2023-01-20280.37282.00287.000.00-31149.68%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P002900002020-10-09 11:34AM EDT2020-10-230.040.000.200.00-89223.83%
NVDA201120P002900002020-10-14 9:37AM EDT2020-11-200.020.010.270.00-53382.03%
NVDA201218P002900002020-10-20 11:12AM EDT2020-12-180.360.180.49-0.05-12.20%289966.31%
NVDA210115P002900002020-10-08 3:27PM EDT2021-01-151.470.660.920.00-878661.55%
NVDA210319P002900002020-10-01 10:46AM EDT2021-03-192.432.092.370.00-110555.84%
NVDA210618P002900002020-09-18 1:42PM EDT2021-06-1813.394.955.400.00-219152.56%
NVDA210917P002900002020-10-12 12:40PM EDT2021-09-178.357.808.600.00-256250.21%
NVDA220121P002900002020-10-20 10:14AM EDT2022-01-2113.4912.8514.35+0.34+2.59%153250.24%
NVDA220617P002900002020-09-03 10:02AM EDT2022-06-1729.4824.9027.750.00-2653.96%
NVDA220916P002900002020-10-14 10:41AM EDT2022-09-1621.5019.5023.650.00-12048.33%
NVDA230120P002900002020-10-19 9:34AM EDT2023-01-2024.6124.0028.500.00-2147.76%