Australia markets close in 2 hours 50 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

536.00 +1.56 (0.29%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Strike:455.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C004550002020-10-22 12:09PM EDT2020-10-2379.1778.3079.70-34.58-30.40%12147.75%
NVDA201030C004550002020-10-14 9:58AM EDT2020-10-30103.8577.7581.300.00-1175.60%
NVDA201106C004550002020-10-16 12:55PM EDT2020-11-06101.0277.5081.350.00-1255.55%
NVDA201113C004550002020-10-19 12:01AM EDT2020-11-13106.5979.9082.450.00--151.52%
NVDA201120C004550002020-10-22 10:16AM EDT2020-11-2084.8583.9586.00-13.90-14.08%36753.82%
NVDA201218C004550002020-10-20 2:58PM EDT2020-12-1890.0090.0092.45-14.30-13.71%111750.71%
NVDA210319C004550002020-10-22 10:11AM EDT2021-03-19109.50107.25108.80-4.95-4.33%212148.85%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P004550002020-10-19 1:51PM EDT2020-10-230.060.000.130.00-672123.44%
NVDA201030P004550002020-10-22 3:44PM EDT2020-10-300.150.090.36-0.10-40.00%1315751.17%
NVDA201106P004550002020-10-22 10:34AM EDT2020-11-061.070.871.06-0.04-3.60%153848.77%
NVDA201113P004550002020-10-22 10:08AM EDT2020-11-131.911.972.28-0.36-15.86%14147.93%
NVDA201120P004550002020-10-22 3:37PM EDT2020-11-205.485.355.75+0.23+4.38%2687353.87%
NVDA201127P004550002020-10-22 11:12AM EDT2020-11-277.156.707.15+0.24+3.47%133352.11%
NVDA201218P004550002020-10-22 2:26PM EDT2020-12-1811.6011.3511.85+0.40+3.57%149850.39%
NVDA210319P004550002020-10-22 3:37PM EDT2021-03-1927.6327.5028.20+0.62+2.30%2,0271,20147.80%