Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
505.08-30.79 (-5.75%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:560.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030C005600002020-10-28 3:56PM EDT2020-10-300.090.000.000.00-802025.00%
NVDA201106C005600002020-10-28 3:57PM EDT2020-11-062.750.000.000.00-603012.50%
NVDA201113C005600002020-10-28 3:58PM EDT2020-11-135.600.000.000.00-142012.50%
NVDA201120C005600002020-10-28 3:57PM EDT2020-11-2011.300.000.000.00-17706.25%
NVDA201127C005600002020-10-28 3:48PM EDT2020-11-2714.260.000.000.00-5306.25%
NVDA201204C005600002020-10-28 11:26AM EDT2020-12-0417.200.000.000.00-2806.25%
NVDA201218C005600002020-10-28 3:56PM EDT2020-12-1820.000.000.000.00-7006.25%
NVDA210115C005600002020-10-28 3:56PM EDT2021-01-1526.950.000.000.00-40006.25%
NVDA210319C005600002020-10-28 3:06PM EDT2021-03-1943.200.000.000.00-3003.13%
NVDA210618C005600002020-10-28 1:22PM EDT2021-06-1858.200.000.000.00-503.13%
NVDA210917C005600002020-10-28 1:40PM EDT2021-09-1771.350.000.000.00-2503.13%
NVDA220121C005600002020-10-28 2:45PM EDT2022-01-2186.850.000.000.00-1001.56%
NVDA220617C005600002020-10-28 2:32PM EDT2022-06-17103.250.000.000.00-101.56%
NVDA220916C005600002020-10-28 3:21PM EDT2022-09-16109.000.000.000.00-801.56%
NVDA230120C005600002020-10-28 10:07AM EDT2023-01-20126.000.000.000.00-101.56%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030P005600002020-10-28 3:58PM EDT2020-10-3053.950.000.000.00-11300.00%
NVDA201106P005600002020-10-28 3:45PM EDT2020-11-0652.740.000.000.00-5100.00%
NVDA201113P005600002020-10-28 1:30PM EDT2020-11-1355.450.000.000.00-3700.00%
NVDA201120P005600002020-10-28 3:54PM EDT2020-11-2064.350.000.000.00-9000.00%
NVDA201127P005600002020-10-28 1:29PM EDT2020-11-2763.910.000.000.00-1000.00%
NVDA201218P005600002020-10-28 3:34PM EDT2020-12-1869.020.000.000.00-1300.00%
NVDA210115P005600002020-10-28 3:48PM EDT2021-01-1578.400.000.000.00-2000.00%
NVDA210319P005600002020-10-26 3:49PM EDT2021-03-1978.000.000.000.00-100.00%
NVDA210618P005600002020-10-28 12:59PM EDT2021-06-18106.050.000.000.00-200.00%
NVDA210917P005600002020-10-27 1:20PM EDT2021-09-17118.540.000.000.00-200.00%
NVDA220121P005600002020-10-28 1:14PM EDT2022-01-21131.850.000.000.00-200.00%
NVDA220617P005600002020-10-15 2:39PM EDT2022-06-17128.120.000.000.00-200.00%
NVDA220916P005600002020-10-23 3:32PM EDT2022-09-16139.750.000.000.00-200.00%
NVDA230120P005600002020-10-28 3:34PM EDT2023-01-20161.330.000.000.00-500.00%