Australia markets open in 7 hours 31 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
543.91+4.00 (+0.74%)
As of 11:29AM EDT. Market open.
In the money
Show:ListStraddle
Strike:400.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C004000002020-10-09 12:35PM EDT2020-10-23149.22142.30143.850.00-1320.00%
NVDA201030C004000002020-10-07 9:30AM EDT2020-10-30157.90142.55143.150.00-120.00%
NVDA201106C004000002020-10-07 9:30AM EDT2020-11-06162.40142.65144.100.00-202458.69%
NVDA201113C004000002020-10-06 3:49PM EDT2020-11-13153.58140.95145.500.00--569.51%
NVDA201120C004000002020-10-19 1:18PM EDT2020-11-20152.37143.40144.600.00-9322752.93%
NVDA201218C004000002020-10-20 10:33AM EDT2020-12-18149.27146.30147.10+7.42+5.23%286450.51%
NVDA210115C004000002020-10-19 3:40PM EDT2021-01-15147.48149.25150.150.00-83,65150.10%
NVDA210319C004000002020-10-20 9:36AM EDT2021-03-19156.60157.20158.55+1.60+1.03%111450.63%
NVDA210618C004000002020-10-19 3:51PM EDT2021-06-18163.35166.70168.400.00-1563950.06%
NVDA210917C004000002020-10-19 1:32PM EDT2021-09-17179.25174.85176.150.00-16748.40%
NVDA220121C004000002020-10-19 10:13AM EDT2022-01-21195.50186.70187.550.00-1075548.04%
NVDA220617C004000002020-10-12 11:30AM EDT2022-06-17220.50197.00199.000.00-6110347.55%
NVDA220916C004000002020-10-19 9:57AM EDT2022-09-16213.00204.15206.150.00-761447.62%
NVDA230120C004000002020-10-19 3:06PM EDT2023-01-20212.10210.50215.000.00-14647.54%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P004000002020-10-19 11:07AM EDT2020-10-230.030.010.040.00-1193100.78%
NVDA201030P004000002020-10-19 3:07PM EDT2020-10-300.140.000.260.00-361271.88%
NVDA201106P004000002020-10-19 3:29PM EDT2020-11-060.300.200.420.00-546562.70%
NVDA201113P004000002020-10-20 10:04AM EDT2020-11-130.450.260.71-0.17-27.42%104256.74%
NVDA201120P004000002020-10-20 11:08AM EDT2020-11-201.321.131.56-0.16-10.81%421,27759.51%
NVDA201127P004000002020-10-19 12:58PM EDT2020-11-271.951.512.040.00-34256.91%
NVDA201218P004000002020-10-19 3:36PM EDT2020-12-183.673.504.00-0.28-7.09%61,58754.19%
NVDA210115P004000002020-10-20 9:39AM EDT2021-01-156.566.206.70-0.30-4.37%11,74051.67%
NVDA210319P004000002020-10-20 10:49AM EDT2021-03-1913.1313.2013.60-0.97-6.88%2001,44950.16%
NVDA210618P004000002020-10-19 2:30PM EDT2021-06-1822.0522.5523.200.00-91,62648.92%
NVDA210917P004000002020-10-15 3:06PM EDT2021-09-1729.6530.1531.550.00-751,31647.93%
NVDA220121P004000002020-10-20 9:43AM EDT2022-01-2140.3541.0541.80-1.40-3.35%2842,05046.99%
NVDA220617P004000002020-10-15 11:15AM EDT2022-06-1748.9249.0053.000.00-1615046.54%
NVDA220916P004000002020-10-12 11:17AM EDT2022-09-1656.0055.0059.500.00-231746.40%
NVDA230120P004000002020-10-19 12:58PM EDT2023-01-2062.4063.0066.500.00-1418645.65%