Australia markets open in 7 hours 24 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
543.80+3.89 (+0.72%)
As of 11:36AM EDT. Market open.
In the money
Show:ListStraddle
Strike:410.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C004100002020-10-19 1:56PM EDT2020-10-23136.85133.10133.550.00-270.00%
NVDA201030C004100002020-10-19 1:32PM EDT2020-10-30138.98132.45133.050.00-180.00%
NVDA201120C004100002020-10-14 12:47PM EDT2020-11-20153.75133.50134.650.00-516150.98%
NVDA201218C004100002020-10-15 9:56AM EDT2020-12-18148.45137.70138.450.00-228852.39%
NVDA210115C004100002020-10-16 1:13PM EDT2021-01-15142.85139.90141.85-10.63-6.93%21,19351.82%
NVDA210319C004100002020-10-19 12:51PM EDT2021-03-19155.80148.60149.250.00-12249.62%
NVDA210618C004100002020-10-19 3:10PM EDT2021-06-18157.63159.75160.450.00-225749.31%
NVDA210917C004100002020-10-19 12:13PM EDT2021-09-17173.50167.70168.800.00-11947.93%
NVDA220121C004100002020-10-16 12:09PM EDT2022-01-21190.60180.25181.250.00-617447.97%
NVDA220617C004100002020-10-09 12:24PM EDT2022-06-17205.21191.70193.550.00-26247.71%
NVDA220916C004100002020-10-09 10:12AM EDT2022-09-16221.25198.40200.750.00-219347.69%
NVDA230120C004100002020-10-02 2:12PM EDT2023-01-20205.50206.00210.000.00-13247.66%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P004100002020-10-16 3:53PM EDT2020-10-230.060.000.040.00-413891.41%
NVDA201030P004100002020-10-19 2:57PM EDT2020-10-300.130.000.290.00-712667.48%
NVDA201106P004100002020-10-16 9:49AM EDT2020-11-060.340.210.500.00-11159.33%
NVDA201113P004100002020-10-19 4:18PM EDT2020-11-130.490.400.880.00--455.03%
NVDA201120P004100002020-10-20 10:08AM EDT2020-11-201.671.531.93+0.04+2.45%718858.28%
NVDA201218P004100002020-10-19 3:59PM EDT2020-12-184.944.354.600.00-2637953.04%
NVDA210115P004100002020-10-20 10:50AM EDT2021-01-157.607.507.75-0.58-7.09%5285150.98%
NVDA210319P004100002020-10-16 1:30PM EDT2021-03-1914.7515.1015.450.00-1212849.64%
NVDA210618P004100002020-10-19 2:30PM EDT2021-06-1824.7025.2025.650.00-615848.48%
NVDA210917P004100002020-10-01 11:13AM EDT2021-09-1743.7233.3034.450.00-19047.58%
NVDA220121P004100002020-10-20 10:43AM EDT2022-01-2144.3544.4545.30-0.85-1.88%169846.79%
NVDA220617P004100002020-10-01 10:56AM EDT2022-06-1760.3553.0057.000.00-27546.42%
NVDA220916P004100002020-10-01 10:03AM EDT2022-09-1666.5459.0063.500.00-24246.19%
NVDA230120P004100002020-09-21 12:02AM EDT2023-01-2090.0066.0070.000.00--145.17%