Australia markets close in 1 hour 10 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:495.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C004950002020-10-22 3:01PM EDT2020-10-2339.2337.1040.45-16.32-29.38%472104.05%
NVDA201030C004950002020-10-22 3:25PM EDT2020-10-3040.4539.6541.65-7.90-16.34%2253145.53%
NVDA201106C004950002020-10-22 1:57PM EDT2020-11-0646.5043.5045.60-4.80-9.36%17848.05%
NVDA201113C004950002020-10-22 11:53AM EDT2020-11-1348.8046.5548.05-6.42-11.63%2546.04%
NVDA201120C004950002020-10-21 3:35PM EDT2020-11-2054.1553.5054.85-8.20-13.15%243052.73%
NVDA201127C004950002020-10-09 12:09PM EDT2020-11-2774.6555.5056.950.00-4450.94%
NVDA201218C004950002020-10-22 12:39PM EDT2020-12-1860.5862.5063.50-7.72-11.30%44150.36%
NVDA210319C004950002020-10-22 2:02PM EDT2021-03-1986.2083.1084.30-5.40-5.90%1221348.09%
NVDA230120C004950002020-10-06 9:53AM EDT2023-01-20191.03158.00163.000.00-41647.25%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P004950002020-10-22 3:41PM EDT2020-10-230.040.010.06-0.06-60.00%3229359.38%
NVDA201030P004950002020-10-22 3:58PM EDT2020-10-301.301.121.35-0.10-7.14%13746939.60%
NVDA201106P004950002020-10-22 3:57PM EDT2020-11-065.134.905.35+0.93+22.14%2625945.36%
NVDA201113P004950002020-10-22 3:54PM EDT2020-11-138.277.908.55+0.99+13.60%2810645.89%
NVDA201120P004950002020-10-22 3:42PM EDT2020-11-2015.0814.7015.15+1.73+12.96%6974653.12%
NVDA201127P004950002020-10-22 10:50AM EDT2020-11-2718.0416.5017.25+2.09+13.10%13251.11%
NVDA201218P004950002020-10-22 2:08PM EDT2020-12-1823.2023.0023.70+0.69+3.07%618349.89%
NVDA210319P004950002020-10-22 2:51PM EDT2021-03-1943.6043.1043.80+4.45+11.37%326247.26%
NVDA210618P004950002020-10-22 2:49PM EDT2021-06-1858.5057.8558.45+0.50+0.86%25146.38%