Australia markets close in 1 hour 1 minute

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:535.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C005350002020-10-22 3:59PM EDT2020-10-233.813.304.10-6.49-63.01%2,41338139.17%
NVDA201030C005350002020-10-22 3:59PM EDT2020-10-3011.5011.1011.50-5.83-33.64%63915937.29%
NVDA201106C005350002020-10-22 3:53PM EDT2020-11-0618.3017.8019.05-5.67-23.65%493844.71%
NVDA201113C005350002020-10-22 2:26PM EDT2020-11-1322.5022.2523.20-5.02-18.24%283144.85%
NVDA201120C005350002020-10-22 3:23PM EDT2020-11-2030.9530.7031.80-6.15-16.58%4534152.48%
NVDA201127C005350002020-10-19 3:20PM EDT2020-11-2733.5532.9534.20-5.45-13.97%3250.58%
NVDA201218C005350002020-10-22 3:58PM EDT2020-12-1840.5040.4041.55-5.70-12.34%6911649.70%
NVDA210618C005350002020-10-22 3:53PM EDT2021-06-1879.7579.3580.45-4.74-5.61%16447.04%
NVDA230120C005350002020-10-22 3:17PM EDT2023-01-20142.50141.55146.50-29.50-17.15%3646.84%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P005350002020-10-22 3:57PM EDT2020-10-234.554.255.20+0.45+10.98%3,0661,51744.02%
NVDA201030P005350002020-10-22 3:59PM EDT2020-10-3012.1011.3512.50+1.30+12.04%45753938.70%
NVDA201106P005350002020-10-22 3:36PM EDT2020-11-0618.5018.6519.90+0.56+3.12%2719945.39%
NVDA201113P005350002020-10-22 1:50PM EDT2020-11-1323.0022.8523.85+1.20+5.50%118145.03%
NVDA201120P005350002020-10-22 3:23PM EDT2020-11-2031.0831.4532.10+1.21+4.05%20434452.43%
NVDA201127P005350002020-10-22 3:39PM EDT2020-11-2733.5033.6034.55+2.68+8.70%61050.50%
NVDA201218P005350002020-10-22 3:52PM EDT2020-12-1841.2140.7041.75+2.86+7.46%2616949.28%
NVDA210618P005350002020-10-22 2:59PM EDT2021-06-1879.1578.3579.30+1.80+2.33%2846.05%
NVDA230120P005350002020-10-05 3:56PM EDT2023-01-20143.45134.50139.000.00-3444.20%