Australia markets open in 7 hours 40 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
543.38+3.47 (+0.64%)
As of 11:19AM EDT. Market open.
In the money
Show:ListStraddle
Strike:460.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C004600002020-10-16 12:27PM EDT2020-10-2396.8880.6081.250.00-2270.00%
NVDA201030C004600002020-10-20 10:23AM EDT2020-10-3086.4580.7581.40+7.40+9.36%360.00%
NVDA201106C004600002020-10-16 3:46PM EDT2020-11-0695.3082.1083.200.00-5110.00%
NVDA201113C004600002020-10-09 3:21PM EDT2020-11-1393.3081.9086.100.00-41048.07%
NVDA201120C004600002020-10-20 9:45AM EDT2020-11-2091.9587.3087.90+4.49+5.13%262249.01%
NVDA201218C004600002020-10-20 10:18AM EDT2020-12-18100.1593.2094.75-6.00-5.65%1345649.43%
NVDA210115C004600002020-10-20 11:00AM EDT2021-01-15101.0099.1099.75-6.55-6.09%155147.71%
NVDA210319C004600002020-10-14 12:07PM EDT2021-03-19116.20110.80112.35-16.55-12.47%35548.41%
NVDA210618C004600002020-10-19 3:57PM EDT2021-06-18124.50123.95126.150.00-383847.91%
NVDA210917C004600002020-10-12 3:24PM EDT2021-09-17159.30134.85137.300.00-23547.31%
NVDA220121C004600002020-10-09 10:53AM EDT2022-01-21162.00148.80151.900.00-159347.42%
NVDA220617C004600002020-10-12 11:30AM EDT2022-06-17185.87162.00166.500.00-15020347.44%
NVDA220916C004600002020-10-12 12:04PM EDT2022-09-16194.50169.00173.500.00-15947.00%
NVDA230120C004600002020-10-13 2:08PM EDT2023-01-20191.00180.00184.000.00-6110147.08%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P004600002020-10-20 10:24AM EDT2020-10-230.060.010.100.00-2011762.31%
NVDA201030P004600002020-10-20 11:02AM EDT2020-10-300.430.370.51+0.01+2.38%320850.95%
NVDA201106P004600002020-10-19 1:47PM EDT2020-11-061.681.601.870.00-2014150.76%
NVDA201113P004600002020-10-19 3:24PM EDT2020-11-133.702.823.300.00-155750.65%
NVDA201120P004600002020-10-19 3:43PM EDT2020-11-206.106.656.90-1.30-17.57%41,40955.84%
NVDA201127P004600002020-10-20 10:50AM EDT2020-11-278.027.858.50-0.92-10.29%115754.05%
NVDA201218P004600002020-10-19 3:44PM EDT2020-12-1812.8612.6513.15-0.69-5.09%198552.09%
NVDA210115P004600002020-10-19 3:57PM EDT2021-01-1517.6017.8018.15-1.08-5.78%657150.06%
NVDA210319P004600002020-10-16 12:30PM EDT2021-03-1928.0029.2029.850.00-147349.22%
NVDA210618P004600002020-10-19 2:20PM EDT2021-06-1840.6042.2542.950.00-462048.05%
NVDA210917P004600002020-10-15 10:43AM EDT2021-09-1749.7152.4553.550.00-522347.12%
NVDA220121P004600002020-10-20 9:45AM EDT2022-01-2164.3064.9066.80-1.45-2.21%136346.61%
NVDA220617P004600002020-10-07 12:52PM EDT2022-06-1774.1775.0579.000.00-1745.73%
NVDA220916P004600002020-10-13 1:53PM EDT2022-09-1680.4082.0085.500.00-11245.21%
NVDA230120P004600002020-10-05 2:43PM EDT2023-01-20101.1090.5094.000.00-739444.70%