Australia markets open in 7 hours 14 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.43+5.52 (+1.02%)
As of 11:46AM EDT. Market open.
In the money
Show:ListStraddle
Strike:390.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C003900002020-09-24 9:30AM EDT2020-10-2394.84152.70153.850.00--20.00%
NVDA201030C003900002020-10-19 10:26AM EDT2020-10-30163.60153.40154.200.00-1120.00%
NVDA201120C003900002020-10-20 9:32AM EDT2020-11-20155.65154.50155.65-6.88-4.23%103348.49%
NVDA201218C003900002020-10-16 3:54PM EDT2020-12-18165.83156.40157.100.00-134548.69%
NVDA210115C003900002020-10-20 9:30AM EDT2021-01-15158.00158.50161.05-13.00-7.60%191253.13%
NVDA210319C003900002020-10-20 11:22AM EDT2021-03-19166.05165.65166.30-11.45-6.45%23349.37%
NVDA210618C003900002020-10-12 2:36PM EDT2021-06-18203.00174.70175.500.00-518148.72%
NVDA210917C003900002020-10-07 9:49AM EDT2021-09-17183.10182.65184.05-22.76-11.06%102048.30%
NVDA220121C003900002020-10-05 2:00PM EDT2022-01-21200.00193.55194.900.00-28147.94%
NVDA220617C003900002020-10-16 11:44AM EDT2022-06-17214.38204.90206.450.00-83647.74%
NVDA220916C003900002020-10-12 3:19PM EDT2022-09-16235.48210.60212.950.00-22747.60%
NVDA230120C003900002020-10-09 12:37PM EDT2023-01-20230.65218.00222.500.00-13047.94%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P003900002020-10-16 3:47PM EDT2020-10-230.050.001.960.00-844171.19%
NVDA201030P003900002020-10-19 1:08PM EDT2020-10-300.130.000.240.00-52876.95%
NVDA201106P003900002020-10-12 3:39PM EDT2020-11-060.160.050.370.00-3864.36%
NVDA201113P003900002020-10-19 12:04PM EDT2020-11-130.400.040.500.00-21756.40%
NVDA201120P003900002020-10-19 1:48PM EDT2020-11-200.950.831.100.00-1421660.38%
NVDA201218P003900002020-10-19 3:40PM EDT2020-12-183.302.733.050.00-957854.66%
NVDA210115P003900002020-10-19 1:48PM EDT2021-01-155.105.155.300.00-350652.13%
NVDA210319P003900002020-10-19 11:59AM EDT2021-03-1910.9411.2011.450.00-326550.06%
NVDA210618P003900002020-10-19 3:30PM EDT2021-06-1820.3519.7020.35-0.85-4.01%234849.02%
NVDA210917P003900002020-10-19 9:48AM EDT2021-09-1725.4027.1528.050.00-211547.89%
NVDA220121P003900002020-10-20 9:45AM EDT2022-01-2137.2037.4038.10+1.25+3.48%117647.13%
NVDA220617P003900002020-10-19 9:47AM EDT2022-06-1744.0045.0049.500.00-27246.99%
NVDA220916P003900002020-10-19 9:49AM EDT2022-09-1649.3551.0055.500.00-28146.68%
NVDA230120P003900002020-10-19 10:28AM EDT2023-01-2057.5057.5061.500.00-161845.57%