Australia markets open in 7 hours 8 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.44+5.53 (+1.02%)
As of 11:51AM EDT. Market open.
In the money
Show:ListStraddle
Strike:430.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C004300002020-10-19 3:13PM EDT2020-10-23109.80113.80114.850.00-11160.00%
NVDA201030C004300002020-10-20 11:02AM EDT2020-10-30111.15113.95114.55-15.30-12.10%140.00%
NVDA201106C004300002020-10-19 3:13PM EDT2020-11-06110.93114.25114.950.00-11110.00%
NVDA201113C004300002020-10-13 9:38AM EDT2020-11-13135.89112.65117.500.00-1159.42%
NVDA201120C004300002020-10-16 9:32AM EDT2020-11-20135.14116.60117.350.00-38351.66%
NVDA201218C004300002020-10-14 12:24PM EDT2020-12-18130.00120.25120.950.00-1140449.25%
NVDA210115C004300002020-10-20 10:56AM EDT2021-01-15124.40124.90125.60-11.13-8.21%11,50349.48%
NVDA210319C004300002020-10-14 3:47PM EDT2021-03-19150.48134.35135.100.00-18948.92%
NVDA210618C004300002020-10-16 3:44PM EDT2021-06-18155.10146.25147.050.00-7028448.33%
NVDA210917C004300002020-10-20 9:54AM EDT2021-09-17156.05155.95157.50+7.05+4.73%31047.97%
NVDA220121C004300002020-10-12 2:32PM EDT2022-01-21184.10168.90170.100.00-230347.59%
NVDA220617C004300002020-10-19 11:36AM EDT2022-06-17187.23181.45183.400.00-1747.49%
NVDA220916C004300002020-10-06 12:48PM EDT2022-09-16210.83188.45191.300.00-13547.61%
NVDA230120C004300002020-10-08 10:18AM EDT2023-01-20213.12196.50200.500.00-1547.39%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P004300002020-10-19 3:20PM EDT2020-10-230.040.020.030.00-119179.69%
NVDA201030P004300002020-10-19 2:49PM EDT2020-10-300.200.040.200.00-36756.54%
NVDA201106P004300002020-10-19 11:36AM EDT2020-11-060.540.480.840.00-337456.23%
NVDA201113P004300002020-10-19 12:47PM EDT2020-11-131.100.831.33+0.10+10.00%18352.08%
NVDA201120P004300002020-10-20 11:24AM EDT2020-11-202.822.673.00-0.68-19.43%279256.54%
NVDA201127P004300002020-10-19 2:56PM EDT2020-11-274.023.303.950.00-2754.46%
NVDA201218P004300002020-10-20 10:52AM EDT2020-12-186.986.506.85-0.58-7.67%5679052.17%
NVDA210115P004300002020-10-20 10:56AM EDT2021-01-1510.8510.4010.75-0.66-5.73%748750.19%
NVDA210319P004300002020-10-19 3:19PM EDT2021-03-1921.3019.4020.000.00-21,67349.31%
NVDA210618P004300002020-10-20 10:14AM EDT2021-06-1830.3030.7531.40-0.30-0.98%1133348.19%
NVDA210917P004300002020-10-07 10:49AM EDT2021-09-1738.6039.7040.950.00-122947.29%
NVDA220121P004300002020-10-20 9:45AM EDT2022-01-2151.6552.1052.85-1.35-2.55%110446.66%
NVDA220617P004300002020-10-06 2:42PM EDT2022-06-1767.1261.5065.500.00-15946.40%
NVDA220916P004300002020-10-15 3:10PM EDT2022-09-1666.8068.0072.000.00-14446.02%
NVDA230120P004300002020-09-24 3:26PM EDT2023-01-20101.0375.0079.000.00-1845.07%