Australia markets open in 7 hours 29 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
544.15+4.24 (+0.79%)
As of 11:31AM EDT. Market open.
In the money
Show:ListStraddle
Strike:470.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C004700002020-10-16 3:09PM EDT2020-10-2385.3872.3073.150.00-4360.00%
NVDA201030C004700002020-10-19 9:43AM EDT2020-10-3089.0073.6574.150.00-1160.00%
NVDA201106C004700002020-10-12 11:47AM EDT2020-11-0696.9575.4076.050.00-1946.81%
NVDA201113C004700002020-10-08 9:48AM EDT2020-11-1396.6075.8578.400.00-1149.55%
NVDA201120C004700002020-10-20 10:48AM EDT2020-11-2081.0881.6582.40+1.63+2.05%422153.99%
NVDA201127C004700002020-10-16 12:52PM EDT2020-11-2793.2082.0084.450.00-11251.62%
NVDA201218C004700002020-10-20 11:05AM EDT2020-12-1886.3788.1088.65+1.40+1.65%1265550.25%
NVDA210115C004700002020-10-19 3:30PM EDT2021-01-1590.8593.8594.500.00-2074449.23%
NVDA210319C004700002020-10-15 2:42PM EDT2021-03-19118.90105.15107.250.00-213249.00%
NVDA210618C004700002020-10-14 11:30AM EDT2021-06-18140.95119.80121.400.00-146448.24%
NVDA210917C004700002020-10-20 10:33AM EDT2021-09-17134.10130.75133.60-10.25-7.10%12448.00%
NVDA220121C004700002020-10-15 1:16PM EDT2022-01-21156.10144.60147.400.00-224247.45%
NVDA220617C004700002020-09-30 2:53PM EDT2022-06-17165.80157.10161.000.00-11146.92%
NVDA220916C004700002020-10-12 1:27PM EDT2022-09-16192.40165.50169.600.00-23347.08%
NVDA230120C004700002020-10-08 11:53AM EDT2023-01-20194.88176.00179.500.00-11046.87%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P004700002020-10-20 10:24AM EDT2020-10-230.110.040.140.00-2336358.79%
NVDA201030P004700002020-10-20 10:16AM EDT2020-10-300.630.590.70-0.27-30.00%732548.44%
NVDA201106P004700002020-10-19 3:34PM EDT2020-11-063.002.212.590.00-4316850.75%
NVDA201113P004700002020-10-20 11:02AM EDT2020-11-134.173.754.30-0.17-3.92%612549.78%
NVDA201120P004700002020-10-20 11:09AM EDT2020-11-208.558.058.40-0.80-8.56%221,59754.91%
NVDA201127P004700002020-10-20 10:55AM EDT2020-11-279.909.4010.30-0.10-1.00%63153.35%
NVDA201218P004700002020-10-19 3:15PM EDT2020-12-1815.9014.8015.400.00-771,14451.66%
NVDA210115P004700002020-10-19 3:54PM EDT2021-01-1520.4020.2520.80-1.44-6.59%51,21749.80%
NVDA210319P004700002020-10-20 10:09AM EDT2021-03-1931.4532.2532.95-1.95-5.84%139448.89%
NVDA210618P004700002020-10-19 2:20PM EDT2021-06-1844.6545.7046.550.00-177847.80%
NVDA210917P004700002020-10-14 10:40AM EDT2021-09-1756.7556.3557.650.00-122847.02%
NVDA220121P004700002020-10-20 9:45AM EDT2022-01-2168.8569.5070.20-1.60-2.27%124146.03%
NVDA220617P004700002020-10-15 2:39PM EDT2022-06-1779.8280.5084.000.00-21145.78%
NVDA220916P004700002020-10-15 2:06PM EDT2022-09-1686.3387.0090.500.00-101045.20%