Australia markets close in 2 hours 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

536.00 +1.56 (0.29%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Strike:555.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C005550002020-10-22 3:54PM EDT2020-10-230.220.200.30-1.89-89.57%2,5441,56245.12%
NVDA201030C005550002020-10-22 3:44PM EDT2020-10-304.393.904.50-3.53-44.57%27241037.62%
NVDA201106C005550002020-10-22 3:56PM EDT2020-11-0610.4010.0510.80-4.20-28.77%4611443.98%
NVDA201113C005550002020-10-22 3:56PM EDT2020-11-1314.0014.0514.70-4.88-25.85%306844.20%
NVDA201120C005550002020-10-22 3:54PM EDT2020-11-2022.3522.1523.00-4.55-16.91%561,50351.97%
NVDA201127C005550002020-10-22 10:40AM EDT2020-11-2724.6224.3525.35-4.43-15.25%34250.09%
NVDA201218C005550002020-10-22 3:15PM EDT2020-12-1832.2531.8032.70-6.35-16.45%1229849.20%
NVDA210618C005550002020-10-22 11:00AM EDT2021-06-1872.6570.9571.95-9.15-11.19%1646.80%
NVDA230120C005550002020-10-19 11:23AM EDT2023-01-20147.00134.10139.000.00-11646.69%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P005550002020-10-22 3:58PM EDT2020-10-2321.0020.3022.00+4.17+24.78%28971652.69%
NVDA201030P005550002020-10-22 3:58PM EDT2020-10-3025.3424.3025.30+2.79+12.37%6140238.56%
NVDA201106P005550002020-10-22 3:52PM EDT2020-11-0630.8730.3532.40+2.07+7.19%148846.56%
NVDA201113P005550002020-10-22 1:41PM EDT2020-11-1334.5534.1535.70+1.65+5.02%210445.08%
NVDA201120P005550002020-10-22 2:59PM EDT2020-11-2042.7742.7043.55+1.81+4.42%131,31951.96%
NVDA201127P005550002020-10-15 3:51PM EDT2020-11-2746.3144.9545.95+5.48+13.42%13850.16%
NVDA201218P005550002020-10-22 12:36PM EDT2020-12-1855.4951.9553.05+5.09+10.10%510148.96%
NVDA210618P005550002020-10-21 12:58PM EDT2021-06-1889.4589.8590.700.00-21845.77%
NVDA230120P005550002020-10-09 11:01AM EDT2023-01-20152.42146.50151.500.00-1344.10%