Australia markets open in 7 hours 16 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.14+5.23 (+0.97%)
As of 11:44AM EDT. Market open.
In the money
Show:ListStraddle
Strike:420.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C004200002020-10-20 9:52AM EDT2020-10-23123.11122.90124.45-5.21-4.06%1120.00%
NVDA201030C004200002020-10-19 1:56PM EDT2020-10-30127.05123.85124.600.00-140.00%
NVDA201106C004200002020-10-08 1:59PM EDT2020-11-06133.23123.60124.750.00-110.00%
NVDA201120C004200002020-10-20 9:32AM EDT2020-11-20126.78125.95126.80-10.59-7.71%1013350.98%
NVDA201218C004200002020-10-19 2:50PM EDT2020-12-18128.94129.45130.500.00-1690850.88%
NVDA210115C004200002020-10-19 3:49PM EDT2021-01-15130.00133.60134.100.00-301,23350.12%
NVDA210319C004200002020-10-20 10:14AM EDT2021-03-19145.30142.15143.00-9.65-6.23%23449.82%
NVDA210618C004200002020-10-08 9:35AM EDT2021-06-18172.55152.65153.900.00-116848.66%
NVDA210917C004200002020-10-14 12:10PM EDT2021-09-17181.05161.20163.400.00-27547.91%
NVDA220121C004200002020-10-13 2:45PM EDT2022-01-21184.53174.65176.000.00-117447.77%
NVDA220617C004200002020-10-08 11:44AM EDT2022-06-17203.75187.65189.050.00-14047.71%
NVDA220916C004200002020-10-14 12:28PM EDT2022-09-16210.90193.90196.500.00-26347.71%
NVDA230120C004200002020-10-05 10:19AM EDT2023-01-20209.56201.50206.000.00-10847.69%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P004200002020-10-19 3:20PM EDT2020-10-230.050.000.03+0.03+150.00%114182.81%
NVDA201030P004200002020-10-19 3:44PM EDT2020-10-300.170.000.310.00-97763.28%
NVDA201106P004200002020-10-19 11:25AM EDT2020-11-060.500.330.620.00-103257.74%
NVDA201113P004200002020-10-09 12:29PM EDT2020-11-131.610.571.040.00-101153.39%
NVDA201120P004200002020-10-20 11:26AM EDT2020-11-202.192.102.31-0.38-14.79%9248757.45%
NVDA201127P004200002020-10-09 3:27PM EDT2020-11-273.952.543.050.00-2254.93%
NVDA201218P004200002020-10-20 11:24AM EDT2020-12-185.575.305.70-0.63-10.16%3569552.77%
NVDA210115P004200002020-10-20 10:56AM EDT2021-01-159.109.159.05-0.70-7.14%669450.87%
NVDA210319P004200002020-10-20 11:18AM EDT2021-03-1917.5717.1017.50+1.51+9.40%274549.42%
NVDA210618P004200002020-10-20 10:14AM EDT2021-06-1827.5527.8028.20-1.80-6.13%2038848.22%
NVDA210917P004200002020-10-19 2:38PM EDT2021-09-1736.5036.5037.450.00-429647.39%
NVDA220121P004200002020-10-20 9:45AM EDT2022-01-2147.7547.8048.95-1.30-2.65%134046.76%
NVDA220617P004200002020-10-12 1:51PM EDT2022-06-1757.1057.0061.000.00-13646.38%
NVDA220916P004200002020-10-06 10:32AM EDT2022-09-1670.0063.5067.500.00-118646.07%
NVDA230120P004200002020-09-30 12:43PM EDT2023-01-2079.8070.5074.500.00-121745.19%