Australia markets close in 1 hour 44 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:505.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C005050002020-10-22 2:39PM EDT2020-10-2329.9528.4030.00-8.95-23.01%1822671.73%
NVDA201030C005050002020-10-22 3:28PM EDT2020-10-3032.4331.1532.75-8.12-20.02%187042.65%
NVDA201106C005050002020-10-22 3:40PM EDT2020-11-0637.6035.4037.40-10.18-21.31%123245.69%
NVDA201113C005050002020-10-20 2:43PM EDT2020-11-1355.9539.5541.550.00-172047.21%
NVDA201120C005050002020-10-22 3:58PM EDT2020-11-2047.5547.1548.35-8.32-14.89%749452.79%
NVDA201127C005050002020-10-19 2:51PM EDT2020-11-2758.3449.2050.500.00-2450.84%
NVDA201218C005050002020-10-21 1:11PM EDT2020-12-1855.2256.4057.35-8.20-12.93%12850.08%
NVDA210319C005050002020-10-21 1:56PM EDT2021-03-1986.0077.7578.800.00-158447.90%
NVDA230120C005050002020-10-09 10:27AM EDT2023-01-20173.00154.00158.500.00-6947.07%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P005050002020-10-22 3:57PM EDT2020-10-230.070.000.11-0.18-72.00%23965453.13%
NVDA201030P005050002020-10-22 3:48PM EDT2020-10-302.452.262.58+0.15+6.52%12325838.95%
NVDA201106P005050002020-10-22 2:45PM EDT2020-11-067.427.307.75+0.72+10.75%2122345.09%
NVDA201113P005050002020-10-22 1:49PM EDT2020-11-1310.7210.6511.30+0.01+0.09%4340745.41%
NVDA201120P005050002020-10-22 3:38PM EDT2020-11-2017.8518.0018.55+0.15+0.85%4650652.73%
NVDA201127P005050002020-10-22 1:53PM EDT2020-11-2720.0020.0020.90+1.00+5.26%42250.92%
NVDA201218P005050002020-10-22 3:05PM EDT2020-12-1827.4727.0027.65+1.56+6.02%2210949.75%
NVDA210319P005050002020-10-22 2:49PM EDT2021-03-1948.2547.6048.35+0.80+1.69%219547.13%
NVDA210618P005050002020-10-22 2:50PM EDT2021-06-1863.4062.6063.45+0.60+0.96%34746.35%
NVDA230120P005050002020-10-06 3:55PM EDT2023-01-20125.05116.50121.500.00--344.52%