Australia markets close in 49 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:545.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C005450002020-10-22 3:59PM EDT2020-10-231.000.851.20-4.00-80.00%2,34584341.82%
NVDA201030C005450002020-10-22 3:56PM EDT2020-10-307.106.907.60-4.89-40.78%53053838.14%
NVDA201106C005450002020-10-22 3:59PM EDT2020-11-0613.9513.5514.50-5.25-27.34%5614544.28%
NVDA201113C005450002020-10-22 3:17PM EDT2020-11-1317.7017.8518.60-5.18-22.64%406144.48%
NVDA201120C005450002020-10-22 3:41PM EDT2020-11-2026.9526.2026.90-4.33-13.84%4954152.03%
NVDA201127C005450002020-10-22 3:52PM EDT2020-11-2729.0428.4029.55-5.86-16.79%35650.32%
NVDA201218C005450002020-10-22 3:56PM EDT2020-12-1836.2135.9036.65-4.39-10.81%2524649.10%
NVDA210618C005450002020-10-22 1:03PM EDT2021-06-1876.0075.0576.10-8.38-9.93%4446.92%
NVDA230120C005450002020-10-22 2:41PM EDT2023-01-20142.79138.25143.00-3.46-2.37%12446.86%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P005450002020-10-22 3:59PM EDT2020-10-2312.2610.9012.75+3.31+36.98%5131,08253.80%
NVDA201030P005450002020-10-22 3:55PM EDT2020-10-3018.2317.3018.30+2.99+19.62%8127338.61%
NVDA201106P005450002020-10-22 3:53PM EDT2020-11-0624.6624.4525.65+3.21+14.97%2314545.67%
NVDA201113P005450002020-10-22 12:42PM EDT2020-11-1331.4027.9529.45+6.12+24.21%2318845.05%
NVDA201120P005450002020-10-22 2:32PM EDT2020-11-2036.9036.8537.65+1.60+4.53%7142152.27%
NVDA201127P005450002020-10-21 10:59AM EDT2020-11-2735.7039.1040.050.00-104350.39%
NVDA201218P005450002020-10-22 11:23AM EDT2020-12-1846.7946.2047.20+2.43+5.48%1520449.10%
NVDA210618P005450002020-10-21 12:58PM EDT2021-06-1883.7583.9585.000.00-11245.97%
NVDA230120P005450002020-10-12 12:46PM EDT2023-01-20136.00140.50145.000.00-11544.09%