Australia markets close in 41 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
In the money
Show:ListStraddle
Strike:530.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C005300002020-10-22 3:59PM EDT2020-10-236.756.006.95-6.75-50.00%88824239.38%
NVDA201030C005300002020-10-22 3:47PM EDT2020-10-3013.4413.6014.25-5.55-29.23%3691,09337.85%
NVDA201106C005300002020-10-22 2:36PM EDT2020-11-0621.7720.6522.10-5.12-19.04%976346.01%
NVDA201113C005300002020-10-22 3:56PM EDT2020-11-1324.8024.7525.70-8.23-24.92%12914144.93%
NVDA201120C005300002020-10-22 3:59PM EDT2020-11-2033.5933.1533.95-6.28-15.75%43187052.31%
NVDA201127C005300002020-10-22 3:39PM EDT2020-11-2736.7035.3536.65-5.84-13.73%4550.64%
NVDA201218C005300002020-10-22 3:18PM EDT2020-12-1843.0042.9544.00-6.25-12.69%259749.83%
NVDA210115C005300002020-10-22 3:59PM EDT2021-01-1550.5550.1051.00-5.11-9.18%207047.68%
NVDA210319C005300002020-10-22 3:17PM EDT2021-03-1965.9065.3066.30-6.10-8.47%521447.55%
NVDA210618C005300002020-10-22 2:22PM EDT2021-06-1884.0081.5582.65-8.30-8.99%56047.08%
NVDA230120C005300002020-10-19 3:44PM EDT2023-01-20150.50143.55148.50-7.50-4.75%117846.90%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P005300002020-10-22 3:59PM EDT2020-10-232.471.712.73-0.24-8.86%3,7471,56141.53%
NVDA201030P005300002020-10-22 3:57PM EDT2020-10-309.559.259.95+0.72+8.15%7081,18138.31%
NVDA201106P005300002020-10-22 3:44PM EDT2020-11-0616.1416.2517.30+0.62+3.99%5816745.18%
NVDA201113P005300002020-10-22 2:36PM EDT2020-11-1321.0520.4021.35+1.35+6.85%4012345.11%
NVDA201120P005300002020-10-22 3:00PM EDT2020-11-2029.1928.9529.40+2.36+8.80%18874752.43%
NVDA201127P005300002020-10-21 10:24AM EDT2020-11-2731.0831.2032.00+4.37+16.36%25550.71%
NVDA201218P005300002020-10-22 1:35PM EDT2020-12-1839.0538.4539.15+2.95+8.17%2712549.34%
NVDA210115P005300002020-10-22 3:13PM EDT2021-01-1546.3545.4546.10+2.85+6.55%518847.24%
NVDA210319P005300002020-10-22 3:35PM EDT2021-03-1959.8559.8560.90+2.40+4.18%172046.85%
NVDA210618P005300002020-10-22 11:06AM EDT2021-06-1877.8075.6076.55+2.35+3.11%125246.11%
NVDA230120P005300002020-10-05 3:45PM EDT2023-01-20140.75131.50136.500.00--144.42%