Australia markets open in 8 hours 25 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.12+5.21 (+0.97%)
As of 10:35AM EDT. Market open.
In the money
Show:ListStraddle
Strike:540.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C005400002020-10-20 10:17AM EDT2020-10-2312.9012.8013.35+2.95+29.65%17566446.75%
NVDA201030C005400002020-10-20 10:09AM EDT2020-10-3019.4018.8019.45+3.45+21.63%801,88844.62%
NVDA201106C005400002020-10-19 3:53PM EDT2020-11-0626.0025.8527.45+2.80+12.07%37551.63%
NVDA201113C005400002020-10-20 9:41AM EDT2020-11-1329.2229.6030.95+2.31+8.58%523950.02%
NVDA201120C005400002020-10-20 10:05AM EDT2020-11-2038.0737.8038.95+2.97+8.46%989055.85%
NVDA201127C005400002020-10-19 3:57PM EDT2020-11-2737.0040.1041.700.00-292754.18%
NVDA201218C005400002020-10-20 9:39AM EDT2020-12-1845.6547.3048.05+2.34+5.40%101,26251.44%
NVDA210115C005400002020-10-19 3:51PM EDT2021-01-1554.2554.7555.90+3.13+6.12%112,81250.27%
NVDA210319C005400002020-10-20 10:08AM EDT2021-03-1970.8269.9572.40+4.94+7.50%540850.36%
NVDA210618C005400002020-10-19 3:36PM EDT2021-06-1882.7086.3088.200.00-547248.89%
NVDA210917C005400002020-10-19 11:37AM EDT2021-09-1795.7099.35100.950.00-49347.99%
NVDA220121C005400002020-10-19 3:33PM EDT2022-01-21112.50114.35116.80+1.50+1.35%120347.61%
NVDA220617C005400002020-10-12 2:37PM EDT2022-06-17133.13129.80132.850.00-17947.42%
NVDA220916C005400002020-10-19 2:43PM EDT2022-09-16137.38138.50142.500.00-216847.61%
NVDA230120C005400002020-10-14 12:22PM EDT2023-01-20163.45148.50153.500.00-23947.40%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P005400002020-10-20 10:19AM EDT2020-10-235.805.656.45-4.16-41.77%3521,68738.73%
NVDA201030P005400002020-10-20 10:18AM EDT2020-10-3011.7511.7512.10-4.20-26.33%1989338.65%
NVDA201106P005400002020-10-20 9:37AM EDT2020-11-0621.5518.4019.55-1.85-7.91%2213445.83%
NVDA201113P005400002020-10-20 9:35AM EDT2020-11-1323.0021.9023.25-4.16-15.32%310645.45%
NVDA201120P005400002020-10-20 10:03AM EDT2020-11-2031.8030.6031.15-3.22-9.19%3242452.13%
NVDA201127P005400002020-10-19 3:34PM EDT2020-11-2737.2032.0033.300.00-93150.67%
NVDA201218P005400002020-10-20 10:05AM EDT2020-12-1839.9339.1040.00-3.97-9.04%41,01748.53%
NVDA210115P005400002020-10-19 3:44PM EDT2021-01-1550.8846.3547.450.00-2840947.13%
NVDA210319P005400002020-10-20 9:46AM EDT2021-03-1963.0061.2562.40+0.73+1.17%319046.82%
NVDA210618P005400002020-10-19 2:18PM EDT2021-06-1877.5577.2078.950.00-118946.52%
NVDA210917P005400002020-10-15 3:28PM EDT2021-09-1786.9589.3590.400.00-3025645.32%
NVDA220121P005400002020-10-20 10:01AM EDT2022-01-21104.50103.50105.30-3.80-3.51%17244.92%
NVDA220617P005400002020-09-10 11:34AM EDT2022-06-17149.55123.65126.900.00--047.15%
NVDA220916P005400002020-10-08 12:04PM EDT2022-09-16132.50124.50128.500.00-12144.53%
NVDA230120P005400002020-10-09 9:30AM EDT2023-01-20135.00133.50137.500.00-1943.89%