Australia markets open in 7 hours 30 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
543.65+3.74 (+0.69%)
As of 11:30AM EDT. Market open.
In the money
Show:ListStraddle
Strike:370.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C003700002020-09-10 12:00PM EDT2020-10-23140.13179.70181.700.00--1295.56%
NVDA201106C003700002020-09-28 9:50AM EDT2020-11-06143.05172.60173.250.00--10.00%
NVDA201120C003700002020-10-09 1:09PM EDT2020-11-20182.58173.10174.300.00-1663.84%
NVDA201218C003700002020-10-19 3:37PM EDT2020-12-18172.75174.90175.700.00-626754.63%
NVDA210115C003700002020-10-19 11:36AM EDT2021-01-15184.58176.85179.150.00-22,12855.54%
NVDA210319C003700002020-10-07 11:19AM EDT2021-03-19176.40181.50183.650.00-25151.48%
NVDA210618C003700002020-10-14 1:22PM EDT2021-06-18208.52188.85190.800.00-158050.53%
NVDA210917C003700002020-10-20 10:37AM EDT2021-09-17198.85196.25197.40-11.54-5.49%14448.88%
NVDA220121C003700002020-10-09 10:20AM EDT2022-01-21233.08206.70208.350.00-147849.15%
NVDA220617C003700002020-09-23 2:38PM EDT2022-06-17184.60217.35219.650.00-302649.10%
NVDA220916C003700002020-10-07 9:37AM EDT2022-09-16247.08222.80225.350.00-14748.67%
NVDA230120C003700002020-10-19 10:10AM EDT2023-01-20238.20228.50233.000.00-3448.31%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P003700002020-10-15 12:50PM EDT2020-10-230.020.000.040.00-219121.88%
NVDA201030P003700002020-10-19 10:28AM EDT2020-10-300.060.000.220.00-22786.43%
NVDA201106P003700002020-10-06 10:06AM EDT2020-11-060.050.000.220.00-134067.58%
NVDA201113P003700002020-10-07 9:30AM EDT2020-11-130.660.010.460.00-230362.70%
NVDA201120P003700002020-10-19 10:48AM EDT2020-11-200.610.390.680.00-614061.96%
NVDA201127P003700002020-10-19 12:02AM EDT2020-11-271.030.571.040.00--259.79%
NVDA201218P003700002020-10-12 1:17PM EDT2020-12-181.891.692.11-0.14-6.90%214356.14%
NVDA210115P003700002020-10-19 2:41PM EDT2021-01-153.573.403.750.00-21,39153.02%
NVDA210319P003700002020-10-16 12:30PM EDT2021-03-198.158.408.750.00-580450.89%
NVDA210618P003700002020-10-20 9:40AM EDT2021-06-1816.2015.6516.10+0.75+4.85%256249.40%
NVDA210917P003700002020-10-14 3:25PM EDT2021-09-1722.4521.8523.100.00-114448.36%
NVDA220121P003700002020-10-20 9:45AM EDT2022-01-2131.0530.9032.30-1.06-3.30%161947.58%
NVDA220617P003700002020-10-19 2:31PM EDT2022-06-1739.0538.0042.500.00-24647.20%
NVDA220916P003700002020-10-15 1:43PM EDT2022-09-1644.2043.5048.000.00-17946.83%
NVDA230120P003700002020-10-19 2:29PM EDT2023-01-2051.3250.00-0.00---44.04%