Australia markets close in 1 hour 23 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:515.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C005150002020-10-22 3:35PM EDT2020-10-2319.2018.5520.60-7.60-28.36%13051763.48%
NVDA201030C005150002020-10-22 3:55PM EDT2020-10-3023.2323.3024.20-9.47-28.96%3975938.95%
NVDA201106C005150002020-10-19 9:36AM EDT2020-11-0646.8529.1530.800.00-12646.12%
NVDA201113C005150002020-10-19 11:12AM EDT2020-11-1348.8133.1534.450.00-91145.67%
NVDA201120C005150002020-10-22 1:53PM EDT2020-11-2043.5041.2042.60-3.85-8.13%632652.96%
NVDA201127C005150002020-10-19 1:45PM EDT2020-11-2752.2243.3044.850.00-2650.95%
NVDA201218C005150002020-10-22 12:38PM EDT2020-12-1849.0050.5551.60-6.70-12.03%14149.83%
NVDA210618C005150002020-10-19 12:02AM EDT2021-06-18108.1088.5089.650.00--15647.25%
NVDA230120C005150002020-10-14 3:50PM EDT2023-01-20177.10149.60154.500.00-227947.02%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P005150002020-10-22 3:58PM EDT2020-10-230.310.160.30-0.43-58.11%7961,17844.82%
NVDA201030P005150002020-10-22 3:56PM EDT2020-10-304.364.204.65+0.19+4.56%16755038.53%
NVDA201106P005150002020-10-22 3:43PM EDT2020-11-0610.1010.1510.75+0.83+8.95%2721244.56%
NVDA201113P005150002020-10-22 3:32PM EDT2020-11-1314.2114.0514.85+1.55+12.24%6414545.35%
NVDA201120P005150002020-10-22 3:23PM EDT2020-11-2022.1221.8522.50+0.55+2.55%3386252.47%
NVDA201127P005150002020-10-22 12:24PM EDT2020-11-2725.5224.1025.00+3.04+13.52%11950.83%
NVDA201218P005150002020-10-22 2:02PM EDT2020-12-1830.8331.4031.95+0.87+2.90%1912549.58%
NVDA210618P005150002020-10-22 2:49PM EDT2021-06-1868.4067.7068.55+0.75+1.11%28046.26%
NVDA230120P005150002020-10-05 3:56PM EDT2023-01-20131.45122.50127.500.00--144.50%