Australia markets open in 8 hours 27 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.42+5.51 (+1.02%)
As of 10:33AM EDT. Market open.
In the money
Show:ListStraddle
Strike:440.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C004400002020-10-20 9:30AM EDT2020-10-23102.15106.50107.55-24.00-19.02%2126128.76%
NVDA201030C004400002020-10-07 9:57AM EDT2020-10-30123.22106.75108.100.00-12681.60%
NVDA201106C004400002020-10-20 9:30AM EDT2020-11-06104.30107.75108.45-26.18-20.06%21368.35%
NVDA201113C004400002020-10-07 9:57AM EDT2020-11-13126.05106.40110.600.00--160.05%
NVDA201120C004400002020-10-19 3:23PM EDT2020-11-20102.90110.35111.250.00-10412461.94%
NVDA201127C004400002020-10-19 12:01AM EDT2020-11-27118.83110.20113.750.00--359.63%
NVDA201218C004400002020-10-19 3:48PM EDT2020-12-18109.48115.35115.900.00-1744455.88%
NVDA210115C004400002020-10-19 11:15AM EDT2021-01-15125.20119.55120.350.00-183552.85%
NVDA210319C004400002020-10-19 11:15AM EDT2021-03-19133.40129.45130.250.00-25750.79%
NVDA210618C004400002020-10-01 2:48PM EDT2021-06-18148.35142.00143.000.00-1135650.11%
NVDA210917C004400002020-10-16 1:55PM EDT2021-09-17160.80152.15153.500.00-55749.21%
NVDA220121C004400002020-10-19 3:51PM EDT2022-01-21159.08164.90165.950.00-432648.33%
NVDA220617C004400002020-09-18 3:32PM EDT2022-06-17149.05180.50185.000.00-92850.51%
NVDA220916C004400002020-10-13 1:54PM EDT2022-09-16205.00185.45189.350.00-312648.89%
NVDA230120C004400002020-10-06 1:02PM EDT2023-01-20215.25194.00198.500.00-9648.46%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P004400002020-10-19 3:49PM EDT2020-10-230.040.000.250.00-2929285.94%
NVDA201030P004400002020-10-19 3:54PM EDT2020-10-300.290.200.320.00-5117057.13%
NVDA201106P004400002020-10-19 2:10PM EDT2020-11-060.840.661.000.00-47753.71%
NVDA201113P004400002020-10-19 3:19PM EDT2020-11-131.871.231.660.00-73650.73%
NVDA201120P004400002020-10-20 10:08AM EDT2020-11-203.593.453.75-0.88-19.69%754055.51%
NVDA201127P004400002020-10-19 3:52PM EDT2020-11-275.504.254.900.00-31153.69%
NVDA201218P004400002020-10-20 9:34AM EDT2020-12-188.627.908.20-0.88-9.26%11,40451.54%
NVDA210115P004400002020-10-19 3:38PM EDT2021-01-1512.8511.9512.35-0.89-6.48%272549.65%
NVDA210319P004400002020-10-19 3:42PM EDT2021-03-1923.7621.6023.050.00-251249.47%
NVDA210618P004400002020-10-19 3:43PM EDT2021-06-1835.8033.3035.100.00-356348.33%
NVDA210917P004400002020-10-15 10:42AM EDT2021-09-1742.2242.3543.750.00-529546.61%
NVDA220121P004400002020-10-19 3:37PM EDT2022-01-2155.7053.9556.10-1.40-2.45%17646.11%
NVDA220617P004400002020-10-01 11:51AM EDT2022-06-1781.1366.0069.500.00-21546.10%
NVDA220916P004400002020-10-13 11:37AM EDT2022-09-1670.5071.5076.500.00-12645.88%
NVDA230120P004400002020-10-12 1:01PM EDT2023-01-2081.5079.5084.000.00-17645.07%