Australia markets open in 7 hours 31 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
543.88+3.97 (+0.74%)
As of 11:29AM EDT. Market open.
In the money
Show:ListStraddle
Strike:300.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201120C003000002020-10-14 3:59PM EDT2020-11-20264.05242.70243.250.00-4530.00%
NVDA201218C003000002020-10-14 3:20PM EDT2020-12-18266.43242.40245.150.00-266376.07%
NVDA210115C003000002020-10-20 10:32AM EDT2021-01-15246.60243.80244.60+5.40+2.24%23,56651.39%
NVDA210319C003000002020-10-19 11:59AM EDT2021-03-19252.00245.00246.550.00-26251.37%
NVDA210618C003000002020-10-20 10:03AM EDT2021-06-18252.00249.35250.30-24.44-8.84%181651.63%
NVDA210917C003000002020-09-24 3:50PM EDT2021-09-17212.00253.30254.150.00-21250.24%
NVDA220121C003000002020-10-16 1:51PM EDT2022-01-21273.51259.95261.250.00-182150.34%
NVDA220617C003000002020-10-05 1:43PM EDT2022-06-17270.80266.75268.750.00-18250.46%
NVDA220916C003000002020-10-12 3:19PM EDT2022-09-16286.00268.85272.850.00-238149.93%
NVDA230120C003000002020-10-19 1:47PM EDT2023-01-20280.00273.50278.000.00-12549.16%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P003000002020-10-12 2:45PM EDT2020-10-230.160.002.020.00-2122284.08%
NVDA201030P003000002020-10-19 3:37PM EDT2020-10-300.040.000.170.00-102115125.78%
NVDA201106P003000002020-10-09 1:14PM EDT2020-11-060.200.000.190.00-1199.41%
NVDA201113P003000002020-10-19 12:02AM EDT2020-11-131.150.000.250.00--586.72%
NVDA201120P003000002020-10-19 3:56PM EDT2020-11-200.130.000.180.00-27032674.02%
NVDA201218P003000002020-10-20 11:02AM EDT2020-12-180.420.300.54+0.07+20.00%71,26464.65%
NVDA210115P003000002020-10-20 11:05AM EDT2021-01-150.960.881.06-0.08-7.69%142,50360.18%
NVDA210319P003000002020-10-19 2:50PM EDT2021-03-192.552.522.860.00-649954.96%
NVDA210618P003000002020-10-19 3:43PM EDT2021-06-186.155.806.200.00-2690951.79%
NVDA210917P003000002020-10-20 10:47AM EDT2021-09-179.559.309.90+0.46+5.06%1114450.36%
NVDA220121P003000002020-10-19 3:07PM EDT2022-01-2115.4914.4016.10+0.84+5.73%11,63649.75%
NVDA220617P003000002020-10-14 12:03PM EDT2022-06-1721.1018.5023.000.00-16949.04%
NVDA220916P003000002020-10-15 11:31AM EDT2022-09-1624.3522.0026.000.00-116647.89%
NVDA230120P003000002020-10-15 11:31AM EDT2023-01-2029.4326.5531.000.00-13947.27%