Australia markets open in 7 hours 15 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.39+5.48 (+1.01%)
As of 11:45AM EDT. Market open.
In the money
Show:ListStraddle
Strike:520.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C005200002020-10-20 11:19AM EDT2020-10-2324.8825.4525.95+1.57+6.74%3374331.20%
NVDA201030C005200002020-10-20 11:05AM EDT2020-10-3027.9529.9530.65+0.95+3.52%1922139.50%
NVDA201106C005200002020-10-19 3:39PM EDT2020-11-0634.5035.5536.650.00-43145.85%
NVDA201113C005200002020-10-19 3:24PM EDT2020-11-1336.0038.8540.000.00-61545.53%
NVDA201120C005200002020-10-20 10:47AM EDT2020-11-2045.2546.8047.85+0.24+0.53%399,14852.65%
NVDA201127C005200002020-10-16 11:59AM EDT2020-11-2750.0048.3049.95-7.38-12.86%11750.41%
NVDA201218C005200002020-10-20 10:08AM EDT2020-12-1859.0055.6556.75+4.40+8.06%11,40949.84%
NVDA210115C005200002020-10-20 11:02AM EDT2021-01-1561.5062.9564.000.00-101,95348.31%
NVDA210319C005200002020-10-20 9:59AM EDT2021-03-1980.0077.2078.70+3.70+4.85%266147.90%
NVDA210618C005200002020-10-20 9:45AM EDT2021-06-1895.0493.9095.40-2.06-2.12%1353147.73%
NVDA210917C005200002020-10-19 2:59PM EDT2021-09-17106.00106.25108.400.00-113947.28%
NVDA220121C005200002020-10-20 9:53AM EDT2022-01-21122.00120.95123.80-2.00-1.61%129746.96%
NVDA220617C005200002020-10-16 11:29AM EDT2022-06-17144.00135.50139.500.00-19846.86%
NVDA220916C005200002020-10-19 1:54PM EDT2022-09-16148.50144.00148.000.00-119246.74%
NVDA230120C005200002020-10-15 3:45PM EDT2023-01-20166.50155.00158.500.00-34546.50%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P005200002020-10-20 11:25AM EDT2020-10-231.551.521.70-1.57-50.32%1,0141,12042.35%
NVDA201030P005200002020-10-20 11:02AM EDT2020-10-306.955.806.00-1.30-15.76%6791542.03%
NVDA201106P005200002020-10-20 11:05AM EDT2020-11-0613.2811.8012.35-1.52-10.27%719748.42%
NVDA201113P005200002020-10-20 10:18AM EDT2020-11-1314.7315.0015.80-2.82-16.07%53347.85%
NVDA201120P005200002020-10-20 11:17AM EDT2020-11-2023.3922.7023.30-2.56-9.87%266,31354.43%
NVDA201127P005200002020-10-20 10:55AM EDT2020-11-2725.4524.6025.80-2.43-8.72%63852.62%
NVDA201218P005200002020-10-20 9:43AM EDT2020-12-1832.0031.4532.40-2.00-5.88%241,00850.52%
NVDA210115P005200002020-10-20 10:53AM EDT2021-01-1539.1538.2538.90-1.85-4.51%572748.61%
NVDA210319P005200002020-10-16 11:14AM EDT2021-03-1950.1052.6053.350.00-2829347.95%
NVDA210618P005200002020-10-19 2:20PM EDT2021-06-1867.1068.0568.700.00-365346.98%
NVDA210917P005200002020-10-16 3:42PM EDT2021-09-1777.9779.7581.400.00-403146.49%
NVDA220121P005200002020-10-20 9:45AM EDT2022-01-2194.0093.5595.80-2.00-2.08%254045.85%
NVDA220617P005200002020-10-12 11:43AM EDT2022-06-17105.41107.00109.500.00-101545.13%
NVDA220916P005200002020-10-15 12:08PM EDT2022-09-16112.90114.00118.000.00-11545.12%
NVDA230120P005200002020-10-19 10:36AM EDT2023-01-20122.50122.50127.000.00-1144.51%