Australia markets close in 1 hour 39 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:475.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C004750002020-10-22 3:51PM EDT2020-10-2359.3158.3560.35-7.04-10.61%12114142.38%
NVDA201030C004750002020-10-22 2:46PM EDT2020-10-3059.5758.8061.60-11.98-16.74%43261.89%
NVDA201113C004750002020-10-14 12:22PM EDT2020-11-1389.2562.3064.400.00-51548.07%
NVDA201120C004750002020-10-22 10:25AM EDT2020-11-2070.4567.8569.55-5.20-6.87%334753.13%
NVDA201127C004750002020-10-19 2:48PM EDT2020-11-2779.5269.4571.300.00-21351.23%
NVDA201218C004750002020-10-19 3:42PM EDT2020-12-1882.8275.4076.950.00-31751.00%
NVDA210319C004750002020-10-22 2:59PM EDT2021-03-1995.8594.6596.05-8.80-8.41%711348.47%
NVDA210618C004750002020-10-20 3:10PM EDT2021-06-18120.15109.30111.150.00-1348.12%
NVDA230120C004750002020-10-06 3:50PM EDT2023-01-20190.00167.05172.000.00-4647.50%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P004750002020-10-22 2:40PM EDT2020-10-230.030.000.19-0.02-40.00%927298.05%
NVDA201030P004750002020-10-22 2:38PM EDT2020-10-300.480.310.44-0.01-2.04%2230543.70%
NVDA201106P004750002020-10-22 3:59PM EDT2020-11-062.252.112.49-0.22-8.91%229247.00%
NVDA201113P004750002020-10-22 12:30PM EDT2020-11-134.864.054.55+0.61+14.35%413446.69%
NVDA201120P004750002020-10-22 3:12PM EDT2020-11-209.319.209.60+0.41+4.61%7391153.47%
NVDA201127P004750002020-10-22 2:19PM EDT2020-11-2711.0010.8511.40+0.48+4.56%207051.63%
NVDA201218P004750002020-10-22 2:07PM EDT2020-12-1816.6516.4517.05+0.33+2.02%1312250.32%
NVDA210319P004750002020-10-22 9:52AM EDT2021-03-1933.0034.9535.45-2.35-6.65%122747.50%
NVDA210618P004750002020-10-22 11:42AM EDT2021-06-1849.9148.7049.55+0.71+1.44%32846.73%