Australia markets open in 8 hours 3 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
542.55+2.64 (+0.49%)
As of 10:57AM EDT. Market open.
In the money
Show:ListStraddle
Strike:450.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C004500002020-10-16 2:47PM EDT2020-10-23106.5593.8594.750.00-124118.31%
NVDA201030C004500002020-10-20 10:15AM EDT2020-10-3096.8994.1594.70-9.16-8.64%32072.46%
NVDA201106C004500002020-10-16 2:21PM EDT2020-11-06106.7695.1096.200.00-11864.08%
NVDA201113C004500002020-10-19 1:32PM EDT2020-11-1389.4094.6098.800.00-4658.89%
NVDA201120C004500002020-10-19 3:29PM EDT2020-11-2093.8099.00100.650.00-414262.00%
NVDA201127C004500002020-10-19 3:00PM EDT2020-11-2798.80--0.00---0.00%
NVDA201218C004500002020-10-20 9:52AM EDT2020-12-18102.35104.25105.45+2.38+2.38%21,29554.96%
NVDA210115C004500002020-10-20 10:06AM EDT2021-01-15112.75109.30109.80+7.20+6.82%21,96852.02%
NVDA210319C004500002020-10-20 10:37AM EDT2021-03-19121.50120.25120.85-5.50-4.33%342150.53%
NVDA210618C004500002020-10-19 12:51PM EDT2021-06-18138.50133.90134.750.00-134950.17%
NVDA210917C004500002020-10-15 2:54PM EDT2021-09-17154.72143.30146.400.00-37349.71%
NVDA220121C004500002020-10-15 11:26AM EDT2022-01-21167.50156.10159.650.00-117348.96%
NVDA220617C004500002020-10-20 9:47AM EDT2022-06-17170.91171.00175.00-8.64-4.81%112549.25%
NVDA220916C004500002020-10-13 2:08PM EDT2022-09-16198.35178.50181.500.00-819248.54%
NVDA230120C004500002020-10-16 11:28AM EDT2023-01-20193.00187.00191.000.00-2011548.20%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P004500002020-10-19 3:51PM EDT2020-10-230.060.000.080.00-2552166.80%
NVDA201030P004500002020-10-19 3:51PM EDT2020-10-300.430.200.350.00-1261,28751.07%
NVDA201106P004500002020-10-19 3:44PM EDT2020-11-061.520.971.230.00-2123750.55%
NVDA201113P004500002020-10-19 1:47PM EDT2020-11-132.051.862.210.00-76549.95%
NVDA201120P004500002020-10-20 10:32AM EDT2020-11-204.774.754.95-0.96-16.75%261,69754.49%
NVDA201127P004500002020-10-19 11:24AM EDT2020-11-276.855.706.400.00-65752.86%
NVDA201218P004500002020-10-20 9:34AM EDT2020-12-1810.339.9010.25-0.82-7.35%12,29550.87%
NVDA210115P004500002020-10-20 9:53AM EDT2021-01-1515.2014.6014.85-0.80-5.00%21,35349.06%
NVDA210319P004500002020-10-19 3:52PM EDT2021-03-1927.0025.1025.550.00-122,06448.22%
NVDA210618P004500002020-10-20 10:41AM EDT2021-06-1837.8037.5538.15+0.75+2.02%611,09547.32%
NVDA210917P004500002020-10-15 1:18PM EDT2021-09-1747.4547.2048.15+0.05+0.11%862,07646.36%
NVDA220121P004500002020-10-20 9:45AM EDT2022-01-2159.9059.4560.15-1.10-1.80%11,07545.52%
NVDA220617P004500002020-10-15 11:22AM EDT2022-06-1770.6070.5074.500.00-25218245.84%
NVDA220916P004500002020-10-20 9:30AM EDT2022-09-1679.9077.0081.00+5.90+7.97%15045.37%
NVDA230120P004500002020-10-09 1:11PM EDT2023-01-2092.7084.5088.500.00-17944.54%