Australia markets open in 7 hours 41 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
542.68+2.77 (+0.51%)
As of 11:19AM EDT. Market open.
In the money
Show:ListStraddle
Strike:360.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C003600002020-10-16 11:20AM EDT2020-10-23194.40180.05181.350.00-270.00%
NVDA201030C003600002020-10-07 3:37PM EDT2020-10-30196.00180.65181.250.00-420.00%
NVDA201113C003600002020-10-08 9:52AM EDT2020-11-13195.38178.65183.400.00--477.59%
NVDA201120C003600002020-10-12 10:33AM EDT2020-11-20202.60180.70181.750.00-2150.00%
NVDA201218C003600002020-10-16 2:48PM EDT2020-12-18182.00182.20182.850.00-223241.07%
NVDA210115C003600002020-10-14 1:48PM EDT2021-01-15206.00183.50184.700.00-266549.51%
NVDA210319C003600002020-09-08 9:30AM EDT2021-03-19145.70206.15207.350.00-1376.36%
NVDA210618C003600002020-10-14 1:22PM EDT2021-06-18216.63195.95196.800.00-146049.44%
NVDA210917C003600002020-09-25 3:51PM EDT2021-09-17185.00202.30203.200.00-1348.26%
NVDA220121C003600002020-10-19 10:23AM EDT2022-01-21222.22211.40213.250.00-226548.44%
NVDA220617C003600002020-10-12 11:50AM EDT2022-06-17245.79220.85222.800.00-14847.79%
NVDA220916C003600002020-10-12 9:36AM EDT2022-09-16249.82227.20229.150.00-116547.93%
NVDA230120C003600002020-10-07 12:21PM EDT2023-01-20258.00232.50237.500.00-1248.10%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P003600002020-10-05 9:43AM EDT2020-10-230.030.000.040.00-116128.91%
NVDA201030P003600002020-10-19 2:09PM EDT2020-10-300.050.000.210.00-171991.21%
NVDA201106P003600002020-10-15 3:08PM EDT2020-11-060.100.000.150.00-101368.75%
NVDA201113P003600002020-10-05 12:50PM EDT2020-11-130.920.030.360.00--264.94%
NVDA201120P003600002020-10-19 1:24PM EDT2020-11-200.540.370.600.00-419164.70%
NVDA201127P003600002020-10-19 1:11PM EDT2020-11-270.70--0.00---0.00%
NVDA201218P003600002020-10-16 9:43AM EDT2020-12-181.501.351.560.00-11,05156.41%
NVDA210115P003600002020-10-19 3:49PM EDT2021-01-153.182.853.100.00-61,08253.69%
NVDA210319P003600002020-10-16 1:10PM EDT2021-03-197.157.207.500.00-522251.20%
NVDA210618P003600002020-10-19 2:27PM EDT2021-06-1813.6013.8514.150.00-441449.51%
NVDA210917P003600002020-10-19 3:35PM EDT2021-09-1720.5119.8020.450.00-621648.23%
NVDA220121P003600002020-10-19 1:32PM EDT2022-01-2128.3528.3029.65+0.70+2.53%151047.83%
NVDA220617P003600002020-10-12 11:19AM EDT2022-06-1736.5034.5039.000.00-1211547.18%
NVDA220916P003600002020-10-14 3:55PM EDT2022-09-1641.2539.5043.650.00-142546.48%
NVDA230120P003600002020-10-19 10:28AM EDT2023-01-2046.0046.5050.000.00-145645.85%