Australia markets close in 1 hour 12 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:525.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C005250002020-10-22 3:49PM EDT2020-10-2310.759.5011.40-9.90-47.94%8833849.02%
NVDA201030C005250002020-10-22 3:43PM EDT2020-10-3017.1016.1517.15-5.56-24.54%581,48137.84%
NVDA201106C005250002020-10-22 1:52PM EDT2020-11-0625.0223.3524.15-8.73-25.87%435444.50%
NVDA201113C005250002020-10-22 11:34AM EDT2020-11-1327.7327.4028.45-9.77-26.05%64645.18%
NVDA201120C005250002020-10-22 3:58PM EDT2020-11-2035.7535.7536.55-5.65-13.65%2256552.43%
NVDA201127C005250002020-10-19 3:39PM EDT2020-11-2744.7337.9539.300.00-3450.82%
NVDA201218C005250002020-10-22 3:01PM EDT2020-12-1846.4545.3046.55-4.05-8.02%269649.96%
NVDA210618C005250002020-10-22 2:45PM EDT2021-06-1885.0083.8084.95-8.90-9.48%126947.14%
NVDA230120C005250002020-10-12 3:47PM EDT2023-01-20168.50145.55150.500.00-11646.95%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P005250002020-10-22 3:59PM EDT2020-10-231.251.001.24-0.46-26.90%1,5792,17840.31%
NVDA201030P005250002020-10-22 3:57PM EDT2020-10-307.557.107.55+0.86+12.86%2,2412,20537.30%
NVDA201106P005250002020-10-22 2:59PM EDT2020-11-0614.3213.9014.90+0.85+6.31%2211444.96%
NVDA201113P005250002020-10-22 1:53PM EDT2020-11-1317.5018.1519.00-0.10-0.57%1811745.16%
NVDA201120P005250002020-10-22 3:15PM EDT2020-11-2027.1526.3027.20+2.79+11.45%10942852.50%
NVDA201127P005250002020-10-22 3:20PM EDT2020-11-2729.5028.4529.55+1.76+6.34%228050.55%
NVDA201218P005250002020-10-22 3:52PM EDT2020-12-1836.2035.8036.70+2.56+7.61%138549.48%
NVDA210618P005250002020-10-22 2:50PM EDT2021-06-1873.7072.8573.85+0.80+1.10%32546.17%
NVDA230120P005250002020-10-05 3:56PM EDT2023-01-20137.40128.00133.000.00--244.29%