Australia markets open in 7 hours 30 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
543.77+3.86 (+0.71%)
As of 11:29AM EDT. Market open.
In the money
Show:ListStraddle
Strike:500.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C005000002020-10-20 9:30AM EDT2020-10-2345.7742.3543.50+5.23+12.90%186520.00%
NVDA201030C005000002020-10-20 10:36AM EDT2020-10-3045.0045.2045.60+2.10+4.90%1257139.03%
NVDA201106C005000002020-10-19 3:08PM EDT2020-11-0652.4049.4550.00+4.90+10.32%14846.21%
NVDA201113C005000002020-10-19 10:42AM EDT2020-11-1357.4051.4553.850.00-26548.49%
NVDA201120C005000002020-10-20 10:04AM EDT2020-11-2061.4058.0559.00+3.59+6.21%98,86351.97%
NVDA201127C005000002020-10-16 3:53PM EDT2020-11-2759.5059.8562.250.00-11151.34%
NVDA201218C005000002020-10-20 11:03AM EDT2020-12-1865.9666.5567.90+0.86+1.32%133,38850.43%
NVDA210115C005000002020-10-19 3:26PM EDT2021-01-1572.0073.3574.950.00-533,80849.10%
NVDA210319C005000002020-10-20 11:01AM EDT2021-03-1987.4487.4089.05+1.10+1.27%596848.63%
NVDA210618C005000002020-10-19 10:27AM EDT2021-06-18111.33102.60104.600.00-499448.00%
NVDA210917C005000002020-10-19 10:34AM EDT2021-09-17121.80114.60117.350.00-517747.61%
NVDA220121C005000002020-10-19 2:52PM EDT2022-01-21130.55129.45132.000.00-993747.12%
NVDA220617C005000002020-10-16 10:13AM EDT2022-06-17159.55142.50147.000.00-113146.90%
NVDA220916C005000002020-10-19 10:14AM EDT2022-09-16153.69151.00155.50-7.26-4.51%188146.86%
NVDA230120C005000002020-10-19 2:33PM EDT2023-01-20163.00162.00166.000.00-316046.71%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P005000002020-10-20 11:11AM EDT2020-10-230.430.410.43-0.32-42.67%28885846.34%
NVDA201030P005000002020-10-20 11:06AM EDT2020-10-302.752.472.57-0.70-20.29%722,36643.13%
NVDA201106P005000002020-10-20 11:07AM EDT2020-11-067.156.657.10-0.90-11.18%525948.80%
NVDA201113P005000002020-10-20 10:42AM EDT2020-11-139.659.4010.25-1.40-12.67%3342048.88%
NVDA201120P005000002020-10-20 11:09AM EDT2020-11-2016.4516.0016.40-1.33-7.48%956,91354.68%
NVDA201127P005000002020-10-20 10:47AM EDT2020-11-2718.0417.7518.65-1.58-8.05%2010352.88%
NVDA201218P005000002020-10-19 3:57PM EDT2020-12-1823.1824.0524.65-2.85-10.95%21,97850.72%
NVDA210115P005000002020-10-20 10:54AM EDT2021-01-1530.8030.5031.00-1.40-4.35%72,46148.92%
NVDA210319P005000002020-10-19 3:37PM EDT2021-03-1945.0844.3544.85-0.72-1.57%267648.31%
NVDA210618P005000002020-10-20 10:15AM EDT2021-06-1857.4558.7059.65-4.05-6.59%1783547.30%
NVDA210917P005000002020-10-19 3:56PM EDT2021-09-1771.7070.3071.800.00-10958646.70%
NVDA220121P005000002020-10-20 10:43AM EDT2022-01-2184.0084.4085.40-1.25-1.47%266545.88%
NVDA220617P005000002020-10-15 2:57PM EDT2022-06-1793.5496.0599.000.00-10813545.26%
NVDA220916P005000002020-10-13 10:14AM EDT2022-09-1698.72102.50106.150.00-15944.84%
NVDA230120P005000002020-10-16 12:25PM EDT2023-01-20108.57110.50115.500.00-11644.44%