Australia markets close in 1 hour 22 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:485.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C004850002020-10-12 1:47PM EDT2020-10-2371.8547.9050.350.00-290122.02%
NVDA201030C004850002020-10-21 2:28PM EDT2020-10-3053.8048.2051.15-5.50-9.27%18750.27%
NVDA201106C004850002020-10-20 12:32PM EDT2020-11-0664.5551.8053.850.00-51749.05%
NVDA201113C004850002020-10-12 9:54AM EDT2020-11-1380.2054.2555.850.00-1446.58%
NVDA201120C004850002020-10-22 12:43PM EDT2020-11-2058.1860.4061.90-13.17-18.46%1430852.79%
NVDA201127C004850002020-10-22 10:37AM EDT2020-11-2762.9062.2563.90-20.65-24.72%8651.07%
NVDA201218C004850002020-10-19 3:02PM EDT2020-12-1869.8268.6570.45-6.33-8.31%12751.25%
NVDA210319C004850002020-10-22 2:40PM EDT2021-03-1990.2888.7590.45-6.17-6.40%429348.61%
NVDA230120C004850002020-10-06 11:05AM EDT2023-01-20192.75162.50167.500.00-12347.39%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P004850002020-10-22 12:30PM EDT2020-10-230.070.000.05+0.01+16.67%1449470.31%
NVDA201030P004850002020-10-22 3:40PM EDT2020-10-300.610.590.72-0.26-29.89%26634241.02%
NVDA201106P004850002020-10-22 3:53PM EDT2020-11-063.403.203.55-0.32-8.60%24110345.56%
NVDA201113P004850002020-10-22 2:17PM EDT2020-11-135.505.756.30+0.25+4.76%148046.27%
NVDA201120P004850002020-10-22 3:05PM EDT2020-11-2012.1011.7012.15+1.10+10.00%7079253.27%
NVDA201127P004850002020-10-21 12:53PM EDT2020-11-2713.7413.3514.10+0.27+2.00%93151.25%
NVDA201218P004850002020-10-22 2:26PM EDT2020-12-1819.8519.7520.20+1.41+7.65%119950.12%
NVDA210319P004850002020-10-22 2:50PM EDT2021-03-1939.5038.9539.50+3.85+10.80%313647.38%
NVDA210618P004850002020-10-22 11:02AM EDT2021-06-1855.1553.2053.85+1.65+3.08%12746.52%
NVDA230120P004850002020-09-22 2:29PM EDT2023-01-20128.50105.50110.500.00--244.77%