Australia markets close in 49 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
534.44-6.55 (-1.21%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:445.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C004450002020-10-15 12:08PM EDT2020-10-23111.9087.6091.100.00-47230.71%
NVDA201030C004450002020-09-22 10:15AM EDT2020-10-30109.8588.4590.850.00-2856.64%
NVDA201106C004450002020-10-19 9:34AM EDT2020-11-06107.7587.0091.000.00--458.74%
NVDA201113C004450002020-10-12 2:11PM EDT2020-11-13128.0389.2092.650.00-1157.80%
NVDA201120C004450002020-10-22 10:13AM EDT2020-11-2099.0592.3094.65-1.70-1.69%13153.63%
NVDA201127C004450002020-10-19 4:17PM EDT2020-11-27122.8493.4595.850.00--151.94%
NVDA201218C004450002020-10-16 12:39PM EDT2020-12-18118.2597.95100.350.00-2851.04%
NVDA210319C004450002020-10-22 10:22AM EDT2021-03-19117.30113.95115.50-5.20-4.24%48749.00%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P004450002020-10-22 10:10AM EDT2020-10-230.180.000.03+0.11+157.14%1144119.53%
NVDA201030P004450002020-10-22 10:51AM EDT2020-10-300.150.050.31-0.05-25.00%113155.47%
NVDA201106P004450002020-10-22 11:59AM EDT2020-11-060.660.550.74-0.19-22.35%25850.61%
NVDA201113P004450002020-10-22 10:15AM EDT2020-11-131.551.361.53+0.16+11.51%57248.32%
NVDA201120P004450002020-10-22 3:25PM EDT2020-11-204.334.204.40+0.30+7.44%2565254.64%
NVDA201127P004450002020-10-22 12:46PM EDT2020-11-275.885.105.60+1.08+22.50%26552.39%
NVDA201218P004450002020-10-22 3:57PM EDT2020-12-189.609.409.75+0.40+4.35%118450.79%
NVDA210319P004450002020-10-21 10:18AM EDT2021-03-1923.0524.5025.000.00-159747.99%