Australia markets open in 7 hours 9 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.32+5.41 (+1.00%)
As of 11:51AM EDT. Market open.
In the money
Show:ListStraddle
Strike:330.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C003300002020-10-19 11:40AM EDT2020-10-23220.48213.75214.350.00-59690.00%
NVDA201030C003300002020-10-19 12:01AM EDT2020-10-30229.40213.35214.000.00--10.00%
NVDA201120C003300002020-10-01 2:21PM EDT2020-11-20213.05213.60214.350.00-2160.00%
NVDA201218C003300002020-10-19 12:15PM EDT2020-12-18218.00213.95215.200.00-31350.00%
NVDA210115C003300002020-10-19 10:06AM EDT2021-01-15228.08215.85216.550.00-11,35350.90%
NVDA210319C003300002020-10-05 2:36PM EDT2021-03-19221.70217.60219.750.00-1352.90%
NVDA210618C003300002020-10-06 9:56AM EDT2021-06-18245.51224.20225.000.00-620650.55%
NVDA210917C003300002020-08-17 12:10AM EDT2021-09-17148.72213.50218.350.00--232.72%
NVDA220121C003300002020-09-21 3:38PM EDT2022-01-21251.35237.60238.900.00-152650.04%
NVDA220617C003300002020-09-04 10:21AM EDT2022-06-17214.80230.95237.850.00-13242.79%
NVDA220916C003300002020-10-13 2:19PM EDT2022-09-16273.95249.45252.600.00-105149.16%
NVDA230120C003300002020-09-21 1:03PM EDT2023-01-20233.97255.00259.500.00-1448.96%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P003300002020-10-16 3:13PM EDT2020-10-230.030.001.830.00-79240.58%
NVDA201030P003300002020-10-16 1:21PM EDT2020-10-300.030.000.190.00-16108.59%
NVDA201106P003300002020-10-14 2:22PM EDT2020-11-060.090.000.270.00-2388.18%
NVDA201120P003300002020-10-20 10:35AM EDT2020-11-200.190.060.32-0.10-34.48%15068.75%
NVDA201218P003300002020-10-19 2:56PM EDT2020-12-180.790.590.910.00-71,28660.23%
NVDA210115P003300002020-10-16 11:33AM EDT2021-01-151.671.541.780.00-91,05456.73%
NVDA210319P003300002020-10-12 9:31AM EDT2021-03-195.454.304.550.00-49252.92%
NVDA210618P003300002020-10-19 2:20PM EDT2021-06-189.058.909.350.00-546450.34%
NVDA210917P003300002020-10-14 12:09PM EDT2021-09-1714.0013.7514.400.00-109649.34%
NVDA220121P003300002020-10-19 1:39PM EDT2022-01-2120.9521.0521.65+0.50+2.44%330948.48%
NVDA220617P003300002020-10-19 12:28PM EDT2022-06-1727.4026.0030.150.00-1448.11%
NVDA220916P003300002020-09-28 11:17AM EDT2022-09-1643.0030.0034.150.00-16447.31%
NVDA230120P003300002020-10-12 1:19PM EDT2023-01-2037.9536.0040.000.00-2346.75%