Australia markets open in 7 hours 23 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
543.86+3.95 (+0.73%)
As of 11:37AM EDT. Market open.
In the money
Show:ListStraddle
Strike:380.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C003800002020-10-06 9:30AM EDT2020-10-23173.80162.50163.550.00-11310.00%
NVDA201030C003800002020-10-16 1:54PM EDT2020-10-30176.86163.15163.650.00-130.00%
NVDA201120C003800002020-10-19 9:32AM EDT2020-11-20173.42163.00165.150.00-17351.22%
NVDA201218C003800002020-10-20 9:37AM EDT2020-12-18168.67164.45166.05-8.48-4.79%869054.38%
NVDA210115C003800002020-10-19 1:11PM EDT2021-01-15175.80167.45168.050.00-121,14051.03%
NVDA210319C003800002020-10-14 10:03AM EDT2021-03-19197.59173.00173.750.00-12050.35%
NVDA210618C003800002020-10-09 2:55PM EDT2021-06-18197.55181.65182.450.00-141149.54%
NVDA210917C003800002020-10-20 9:42AM EDT2021-09-17191.63189.00190.10-6.92-3.49%22848.60%
NVDA220121C003800002020-10-19 2:46PM EDT2022-01-21200.00200.20201.500.00-221148.84%
NVDA220617C003800002020-10-16 2:10PM EDT2022-06-17221.57209.90211.500.00-11847.90%
NVDA220916C003800002020-09-28 1:17PM EDT2022-09-16199.85216.75218.950.00-110648.32%
NVDA230120C003800002020-10-19 2:29PM EDT2023-01-20227.97223.00227.500.00-2648.28%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P003800002020-10-19 2:56PM EDT2020-10-230.190.000.030.00-277110.94%
NVDA201030P003800002020-10-15 2:04PM EDT2020-10-300.120.000.230.00-858981.45%
NVDA201106P003800002020-10-19 3:04PM EDT2020-11-060.190.010.320.00-48366.41%
NVDA201113P003800002020-10-05 12:00AM EDT2020-11-132.210.070.510.00--160.45%
NVDA201120P003800002020-10-19 3:13PM EDT2020-11-200.880.580.750.00-2048860.21%
NVDA201127P003800002020-10-19 4:18PM EDT2020-11-271.030.811.260.00--858.63%
NVDA201218P003800002020-10-16 2:38PM EDT2020-12-182.342.162.480.00-186155.09%
NVDA210115P003800002020-10-19 12:52PM EDT2021-01-154.124.104.550.00-41,17852.40%
NVDA210319P003800002020-10-19 3:54PM EDT2021-03-199.889.7510.00-0.62-5.90%20044450.35%
NVDA210618P003800002020-10-20 9:40AM EDT2021-06-1818.2517.7518.15-0.35-1.88%648949.12%
NVDA210917P003800002020-10-19 2:44PM EDT2021-09-1724.1024.4525.60-0.35-1.43%1120048.12%
NVDA220121P003800002020-10-14 10:07AM EDT2022-01-2134.0533.8535.00+1.55+4.77%147847.19%
NVDA220617P003800002020-10-15 12:07PM EDT2022-06-1742.7041.5046.000.00-25247.06%
NVDA220916P003800002020-10-19 2:29PM EDT2022-09-1648.2247.0051.500.00-122346.60%
NVDA230120P003800002020-10-19 10:28AM EDT2023-01-2053.4753.5057.000.00-121445.36%