Australia markets open in 7 hours 24 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
544.14+4.23 (+0.78%)
As of 11:36AM EDT. Market open.
In the money
Show:ListStraddle
Strike:310.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030C003100002020-10-13 11:55AM EDT2020-10-30245.80232.20233.750.00-120.00%
NVDA201120C003100002020-10-20 10:26AM EDT2020-11-20235.70231.85232.95-23.30-9.00%140.00%
NVDA201218C003100002020-10-06 11:20AM EDT2020-12-18249.35233.65234.250.00-451152.15%
NVDA210115C003100002020-10-20 10:28AM EDT2021-01-15236.23233.95235.35-25.72-9.82%82,64851.98%
NVDA210319C003100002020-10-14 11:19AM EDT2021-03-19260.50235.80237.550.00-3651.71%
NVDA210618C003100002020-10-12 2:10PM EDT2021-06-18270.00240.05242.400.00-113251.51%
NVDA210917C003100002020-08-26 11:29AM EDT2021-09-17220.35222.00227.000.00-130.00%
NVDA220121C003100002020-09-25 1:26PM EDT2022-01-21222.70252.25253.650.00-1,00040450.18%
NVDA220617C003100002020-08-31 12:08PM EDT2022-06-17258.71263.70266.950.00-13252.95%
NVDA220916C003100002020-09-24 9:42AM EDT2022-09-16225.45261.15265.500.00-17449.48%
NVDA230120C003100002020-09-28 12:16PM EDT2023-01-20275.00267.50272.000.00-1249.38%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P003100002020-10-14 9:30AM EDT2020-10-230.010.000.150.00-18195.31%
NVDA201030P003100002020-10-19 1:21PM EDT2020-10-300.040.000.180.00-68119.92%
NVDA201106P003100002020-10-19 1:20PM EDT2020-11-060.06-0.480.00---114.21%
NVDA201120P003100002020-10-12 12:10PM EDT2020-11-200.110.020.200.00-52271.88%
NVDA201218P003100002020-10-19 3:39PM EDT2020-12-180.610.330.640.00-1062162.65%
NVDA210115P003100002020-10-19 3:04PM EDT2021-01-151.101.081.250.00-41,13758.97%
NVDA210319P003100002020-10-15 12:32PM EDT2021-03-193.553.003.300.00-67154.08%
NVDA210618P003100002020-10-19 2:22PM EDT2021-06-186.806.857.050.00-410351.29%
NVDA210917P003100002020-10-06 9:32AM EDT2021-09-1714.0010.4511.200.00-1349.89%
NVDA220121P003100002020-10-19 1:41PM EDT2022-01-2116.5016.2017.950.00-341049.41%
NVDA220617P003100002020-09-28 9:30AM EDT2022-06-1730.2520.5025.000.00-11148.51%
NVDA220916P003100002020-10-08 11:52AM EDT2022-09-1630.8024.5028.650.00-111647.72%
NVDA230120P003100002020-10-12 1:19PM EDT2023-01-2032.1329.5034.000.00-1247.16%