Australia markets open in 8 hours 3 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
542.54+2.63 (+0.49%)
As of 10:57AM EDT. Market open.
In the money
Show:ListStraddle
Strike:350.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C003500002020-10-19 12:14PM EDT2020-10-23197.37193.90194.85-2.18-1.09%112241.26%
NVDA201030C003500002020-10-19 12:01AM EDT2020-10-30204.25194.20195.300.00--2150.83%
NVDA201120C003500002020-10-16 2:19PM EDT2020-11-20202.78194.70195.300.00-13590.36%
NVDA201218C003500002020-10-14 2:17PM EDT2020-12-18215.94196.20196.800.00-273673.17%
NVDA210115C003500002020-10-19 3:40PM EDT2021-01-15192.98197.10199.000.00-63,85865.44%
NVDA210319C003500002020-10-09 3:45PM EDT2021-03-19207.72200.15201.350.00-22655.59%
NVDA210618C003500002020-10-14 10:21AM EDT2021-06-18230.50207.25208.450.00-157153.38%
NVDA210917C003500002020-10-19 3:35PM EDT2021-09-17209.50212.90214.450.00-22851.16%
NVDA220121C003500002020-10-14 9:44AM EDT2022-01-21236.50221.30223.200.00-546750.03%
NVDA220617C003500002020-10-12 1:40PM EDT2022-06-17257.44230.65233.150.00-17050.17%
NVDA220916C003500002020-10-14 2:53PM EDT2022-09-16256.00235.95239.650.00-720550.33%
NVDA230120C003500002020-10-14 3:14PM EDT2023-01-20265.50242.00247.000.00-21149.92%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P003500002020-10-14 3:22PM EDT2020-10-230.040.000.670.00-119184.47%
NVDA201030P003500002020-10-14 3:22PM EDT2020-10-300.090.000.200.00-24996.48%
NVDA201106P003500002020-10-06 12:10PM EDT2020-11-060.240.000.260.00--177.54%
NVDA201113P003500002020-10-05 12:50PM EDT2020-11-130.720.000.320.00--267.38%
NVDA201120P003500002020-10-16 2:12PM EDT2020-11-200.390.300.410.00-244565.72%
NVDA201127P003500002020-10-19 12:02AM EDT2020-11-270.440.270.640.00--561.57%
NVDA201218P003500002020-10-20 9:58AM EDT2020-12-181.351.031.29+0.02+1.50%588857.37%
NVDA210115P003500002020-10-20 9:39AM EDT2021-01-152.502.292.45-0.13-4.94%33,76454.09%
NVDA210319P003500002020-10-19 2:54PM EDT2021-03-196.255.856.100.00-1329651.03%
NVDA210618P003500002020-10-20 10:19AM EDT2021-06-1811.9511.8512.20-0.95-7.36%2929849.52%
NVDA210917P003500002020-10-19 2:00PM EDT2021-09-1717.1617.2017.700.00-112347.92%
NVDA220121P003500002020-10-20 9:46AM EDT2022-01-2125.7025.0026.00-0.88-3.31%169947.33%
NVDA220617P003500002020-10-09 2:09PM EDT2022-06-1738.5531.5036.000.00-197047.45%
NVDA220916P003500002020-10-14 3:40PM EDT2022-09-1637.7036.5041.000.00-222747.03%
NVDA230120P003500002020-10-19 10:28AM EDT2023-01-2042.4542.0046.500.00-131646.05%