Australia markets open in 8 hours 37 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
515.00-20.87 (-3.89%)
As of 10:22AM EDT. Market open.
In the money
Show:ListStraddle
Strike:565.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030C005650002020-10-28 10:05AM EDT2020-10-300.200.200.22-0.35-63.64%1641,20451.03%
NVDA201106C005650002020-10-28 9:40AM EDT2020-11-064.003.954.50-2.66-39.94%828556.27%
NVDA201113C005650002020-10-28 9:50AM EDT2020-11-136.956.857.55-2.25-24.46%513252.77%
NVDA201120C005650002020-10-28 9:54AM EDT2020-11-2012.7213.3513.85-5.12-28.70%111,57459.29%
NVDA201127C005650002020-10-28 9:31AM EDT2020-11-2718.0514.9016.10-2.45-11.95%18455.78%
NVDA201218C005650002020-10-28 9:58AM EDT2020-12-1822.4521.9022.95-5.84-20.64%374652.84%
NVDA210115C005650002020-10-28 9:49AM EDT2021-01-1530.7029.1030.05-2.75-8.22%21850.42%
NVDA210618C005650002020-10-26 2:51PM EDT2021-06-1861.5059.8061.100.00-2748.88%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030P005650002020-10-28 10:05AM EDT2020-10-3047.9546.5547.35+13.75+40.20%61810.00%
NVDA201106P005650002020-10-28 9:58AM EDT2020-11-0650.5050.5551.25+15.44+44.04%35939.55%
NVDA201113P005650002020-10-26 3:05PM EDT2020-11-1348.2053.5555.000.00-111045.83%
NVDA201120P005650002020-10-28 10:04AM EDT2020-11-2060.3559.9061.20+11.60+23.79%71,23552.46%
NVDA201127P005650002020-10-26 1:36PM EDT2020-11-2758.6260.8563.900.00-51352.75%
NVDA201218P005650002020-10-28 10:04AM EDT2020-12-1869.3968.8071.05+13.24+23.58%115550.95%
NVDA210115P005650002020-10-23 12:01PM EDT2021-01-1564.3775.4576.900.00-1347.53%
NVDA210618P005650002020-10-20 1:35PM EDT2021-06-1891.20105.45106.800.00-11646.29%