Australia markets close in 1 hour 48 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:550.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C005500002020-10-22 3:59PM EDT2020-10-230.490.440.55-2.96-85.80%2,9461,70842.29%
NVDA201030C005500002020-10-22 3:57PM EDT2020-10-305.505.355.55-4.30-43.88%6492,14336.62%
NVDA201106C005500002020-10-22 3:53PM EDT2020-11-0612.2011.7012.50-5.66-31.69%17129844.00%
NVDA201113C005500002020-10-22 3:52PM EDT2020-11-1316.0015.8516.50-5.40-25.23%15416844.21%
NVDA201120C005500002020-10-22 3:49PM EDT2020-11-2024.5024.1025.00-4.95-16.81%2082,54752.08%
NVDA201127C005500002020-10-22 1:56PM EDT2020-11-2728.2126.3527.40-4.74-14.39%186750.24%
NVDA201218C005500002020-10-22 3:57PM EDT2020-12-1833.5033.8034.75-6.10-15.40%18743649.30%
NVDA210115C005500002020-10-22 3:08PM EDT2021-01-1541.6041.2042.15-5.10-10.92%7358147.56%
NVDA210319C005500002020-10-22 3:38PM EDT2021-03-1958.0056.5557.70-3.72-6.03%2726447.50%
NVDA210618C005500002020-10-22 1:16PM EDT2021-06-1874.8573.0074.00-4.15-5.25%78346.86%
NVDA230120C005500002020-10-22 1:36PM EDT2023-01-20141.50136.05141.00-4.29-2.94%97946.78%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P005500002020-10-22 3:59PM EDT2020-10-2316.8115.3016.95+4.41+35.56%4411,04456.18%
NVDA201030P005500002020-10-22 3:59PM EDT2020-10-3021.0020.3021.50+2.24+11.94%10646538.01%
NVDA201106P005500002020-10-22 3:06PM EDT2020-11-0628.1727.5028.60+1.94+7.40%4916145.31%
NVDA201113P005500002020-10-22 1:41PM EDT2020-11-1331.5031.0532.50+1.80+6.06%2215945.07%
NVDA201120P005500002020-10-22 1:59PM EDT2020-11-2038.7739.7040.55+2.07+5.64%6496452.11%
NVDA201127P005500002020-10-20 2:45PM EDT2020-11-2735.8941.7542.950.00-56250.12%
NVDA201218P005500002020-10-22 12:36PM EDT2020-12-1850.3449.0050.15+4.19+9.08%1113749.12%
NVDA210115P005500002020-10-22 10:18AM EDT2021-01-1557.5056.1557.10+2.50+4.55%342146.98%
NVDA210319P005500002020-10-21 3:51PM EDT2021-03-1970.2371.0072.000.00-37446.59%
NVDA210618P005500002020-10-21 12:58PM EDT2021-06-1889.4586.8587.90+2.90+3.35%61945.91%
NVDA230120P005500002020-10-09 9:30AM EDT2023-01-20149.61143.50148.500.00-23844.18%