Australia markets close in 2 hours 8 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:465.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C004650002020-10-16 9:30AM EDT2020-10-2397.1368.3070.400.00-236164.55%
NVDA201030C004650002020-10-22 10:12AM EDT2020-10-3068.7568.6570.00-30.95-31.04%31452.39%
NVDA201113C004650002020-10-14 10:06AM EDT2020-11-13105.8071.3073.200.00-11149.35%
NVDA201120C004650002020-10-21 3:27PM EDT2020-11-2086.0075.5577.600.00-1315153.24%
NVDA201127C004650002020-10-19 3:21PM EDT2020-11-2784.1077.3579.100.00-1151.73%
NVDA201218C004650002020-10-22 12:07PM EDT2020-12-1883.5082.5084.75-15.05-15.27%11950.41%
NVDA210319C004650002020-10-16 1:38PM EDT2021-03-19121.30100.85102.250.00-113948.62%
NVDA230120C004650002020-10-12 12:20PM EDT2023-01-20203.82171.50176.000.00-1147.39%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P004650002020-10-22 2:40PM EDT2020-10-230.010.000.13-0.03-75.00%586108.20%
NVDA201030P004650002020-10-22 10:44AM EDT2020-10-300.330.190.36-0.21-38.89%314348.54%
NVDA201106P004650002020-10-22 3:35PM EDT2020-11-061.451.391.53-0.15-9.37%48747.07%
NVDA201113P004650002020-10-22 12:04PM EDT2020-11-133.452.813.10+0.39+12.75%212046.65%
NVDA201120P004650002020-10-22 3:48PM EDT2020-11-207.227.207.45+0.14+1.98%11145653.78%
NVDA201127P004650002020-10-22 1:25PM EDT2020-11-278.918.609.05-0.14-1.55%43151.83%
NVDA201218P004650002020-10-22 3:48PM EDT2020-12-1814.0113.8514.25+0.43+3.17%1911050.20%
NVDA210319P004650002020-10-19 3:29PM EDT2021-03-1932.0230.9531.700.00-11,06847.65%
NVDA210618P004650002020-10-22 11:06AM EDT2021-06-1846.4544.6545.25+1.35+2.99%13146.79%
NVDA230120P004650002020-09-21 12:02AM EDT2023-01-20124.570.000.000.00--211.56%