Australia markets open in 7 hours 14 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.24+5.34 (+0.99%)
As of 11:46AM EDT. Market open.
In the money
Show:ListStraddle
Strike:490.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C004900002020-10-20 10:13AM EDT2020-10-2358.5553.3054.05-7.72-11.65%1650.00%
NVDA201030C004900002020-10-19 3:18PM EDT2020-10-3052.1554.8056.000.00-127337.96%
NVDA201106C004900002020-10-20 10:43AM EDT2020-11-0658.1058.3558.95-18.70-24.35%23144.76%
NVDA201113C004900002020-10-16 12:49PM EDT2020-11-1371.6858.5562.150.00-4747.40%
NVDA201120C004900002020-10-20 10:24AM EDT2020-11-2068.9366.6067.25+4.41+6.84%369352.43%
NVDA201127C004900002020-10-19 3:06PM EDT2020-11-2766.2567.6069.600.00-3650.60%
NVDA201218C004900002020-10-20 10:02AM EDT2020-12-1876.0074.1575.50+3.62+5.00%281650.60%
NVDA210115C004900002020-10-19 3:27PM EDT2021-01-1577.2380.6582.000.00-1356649.03%
NVDA210319C004900002020-10-15 11:35AM EDT2021-03-1993.4093.6595.55-14.64-13.55%225948.55%
NVDA210618C004900002020-10-19 9:46AM EDT2021-06-18119.56108.55110.500.00-131647.83%
NVDA210917C004900002020-10-12 10:09AM EDT2021-09-17141.50120.90122.950.00-24847.44%
NVDA220121C004900002020-10-19 3:41PM EDT2022-01-21133.76135.30138.100.00-114647.32%
NVDA220617C004900002020-10-15 9:30AM EDT2022-06-17162.45149.00153.000.00-18847.13%
NVDA220916C004900002020-10-12 12:04PM EDT2022-09-16179.70157.05161.000.00-116446.93%
NVDA230120C004900002020-10-12 3:04PM EDT2023-01-20196.45168.00171.500.00-15846.83%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P004900002020-10-20 11:14AM EDT2020-10-230.220.140.25-0.14-38.89%6748251.56%
NVDA201030P004900002020-10-20 11:01AM EDT2020-10-301.601.391.48-0.75-31.91%644944.21%
NVDA201106P004900002020-10-20 11:01AM EDT2020-11-065.004.504.75-1.52-23.31%721248.66%
NVDA201113P004900002020-10-19 3:58PM EDT2020-11-137.926.807.50-0.57-6.71%117148.99%
NVDA201120P004900002020-10-20 11:09AM EDT2020-11-2013.4012.5513.00-1.32-8.97%3886154.70%
NVDA201127P004900002020-10-20 10:06AM EDT2020-11-2714.0213.0016.00-1.74-11.04%133852.70%
NVDA201218P004900002020-10-19 3:52PM EDT2020-12-1822.5319.9020.600.00-791,22150.60%
NVDA210115P004900002020-10-20 10:53AM EDT2021-01-1526.9026.3026.75-1.50-5.28%599349.04%
NVDA210319P004900002020-10-19 3:49PM EDT2021-03-1941.5539.5040.050.00-331148.36%
NVDA210618P004900002020-10-19 2:20PM EDT2021-06-1853.0553.7054.450.00-123447.34%
NVDA210917P004900002020-10-16 3:42PM EDT2021-09-1763.2764.7066.200.00-4013146.66%
NVDA220121P004900002020-10-20 9:45AM EDT2022-01-2178.4579.0079.80-1.70-2.12%120845.96%
NVDA220617P004900002020-10-12 11:43AM EDT2022-06-1789.8290.7594.000.00-7845.66%
NVDA220916P004900002020-10-19 9:45AM EDT2022-09-1693.4997.50101.000.00-11545.19%
NVDA230120P004900002020-09-25 1:56PM EDT2023-01-20130.00105.00110.000.00-11544.69%