Australia markets open in 7 hours 22 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
543.82+3.91 (+0.72%)
As of 11:37AM EDT. Market open.
In the money
Show:ListStraddle
Strike:480.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C004800002020-10-20 11:01AM EDT2020-10-2361.6062.2562.85+1.40+2.33%71620.00%
NVDA201030C004800002020-10-14 3:11PM EDT2020-10-3075.0064.0564.500.00-1011442.26%
NVDA201106C004800002020-10-20 10:18AM EDT2020-11-0671.3066.5567.15+3.50+5.16%61648.41%
NVDA201113C004800002020-10-19 2:48PM EDT2020-11-1369.0267.0569.650.00-22149.30%
NVDA201120C004800002020-10-20 10:43AM EDT2020-11-2073.7073.0073.60+2.70+3.80%61,31652.50%
NVDA201127C004800002020-10-19 4:17PM EDT2020-11-2795.5273.5076.200.00--150.71%
NVDA201218C004800002020-10-19 3:15PM EDT2020-12-1880.2480.0581.100.00-876150.44%
NVDA210115C004800002020-10-19 3:38PM EDT2021-01-1585.1086.5587.750.00-1688849.47%
NVDA210319C004800002020-10-20 10:15AM EDT2021-03-19103.2099.15101.60+5.20+5.31%458649.56%
NVDA210618C004800002020-10-19 3:55PM EDT2021-06-18111.75113.90115.500.00-159948.20%
NVDA210917C004800002020-10-16 3:38PM EDT2021-09-17128.55125.50127.70-6.27-4.65%310847.78%
NVDA220121C004800002020-10-19 2:20PM EDT2022-01-21144.00139.65143.300.00-224447.96%
NVDA220617C004800002020-10-06 11:03AM EDT2022-06-17178.47153.00156.500.00-45647.10%
NVDA220916C004800002020-10-14 9:52AM EDT2022-09-16183.70160.00165.000.00-119147.15%
NVDA230120C004800002020-10-19 10:12AM EDT2023-01-20181.05171.50174.500.00-1,0651,02046.73%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P004800002020-10-20 9:44AM EDT2020-10-230.110.120.20-0.10-47.62%111,56955.18%
NVDA201030P004800002020-10-20 10:22AM EDT2020-10-300.860.931.01-0.58-40.28%2085145.78%
NVDA201106P004800002020-10-20 11:01AM EDT2020-11-063.483.253.50-0.92-20.91%115549.13%
NVDA201113P004800002020-10-20 10:42AM EDT2020-11-135.405.055.80-0.44-7.53%222649.20%
NVDA201120P004800002020-10-20 11:13AM EDT2020-11-2010.5510.2510.55-1.05-9.05%252,06354.59%
NVDA201127P004800002020-10-20 10:08AM EDT2020-11-2711.9211.5512.60-1.28-9.70%516452.78%
NVDA201218P004800002020-10-19 3:57PM EDT2020-12-1819.1717.4017.900.00-8970550.99%
NVDA210115P004800002020-10-19 3:44PM EDT2021-01-1523.6523.2523.75-1.20-4.83%687049.27%
NVDA210319P004800002020-10-19 3:13PM EDT2021-03-1937.5035.7536.400.00-431,76148.42%
NVDA210618P004800002020-10-19 2:23PM EDT2021-06-1848.8049.7550.450.00-151947.42%
NVDA210917P004800002020-10-19 12:06PM EDT2021-09-1759.3060.6561.950.00-615746.75%
NVDA220121P004800002020-10-20 9:45AM EDT2022-01-2173.6074.5074.85-1.55-2.06%122445.83%
NVDA220617P004800002020-10-07 12:52PM EDT2022-06-1791.6685.4589.000.00-25845.63%
NVDA220916P004800002020-10-02 3:55PM EDT2022-09-16110.0092.0595.500.00-127245.02%
NVDA230120P004800002020-09-21 12:02AM EDT2023-01-20135.60100.50104.000.00--344.42%