Australia markets open in 7 hours 59 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
516.22-19.65 (-3.67%)
As of 11:01AM EDT. Market open.
In the money
Show:ListStraddle
Strike:570.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030C005700002020-10-28 10:44AM EDT2020-10-300.170.150.18-0.22-56.41%1711,53252.05%
NVDA201106C005700002020-10-28 10:35AM EDT2020-11-063.453.253.60-2.10-37.84%10034154.81%
NVDA201113C005700002020-10-28 10:07AM EDT2020-11-136.286.006.60-2.83-31.06%4015352.00%
NVDA201120C005700002020-10-28 10:29AM EDT2020-11-2011.8411.9512.45-4.46-27.36%419,24558.04%
NVDA201127C005700002020-10-28 10:09AM EDT2020-11-2714.2013.6014.60-3.30-18.86%4614454.79%
NVDA201204C005700002020-10-27 3:33PM EDT2020-12-0421.4316.2017.200.00-4653.94%
NVDA201218C005700002020-10-28 10:39AM EDT2020-12-1820.9020.9521.65-5.23-20.02%441952.63%
NVDA210115C005700002020-10-28 10:05AM EDT2021-01-1527.7527.9528.55-5.50-16.54%653450.10%
NVDA210319C005700002020-10-27 3:47PM EDT2021-03-1949.4542.1543.100.00-1713849.31%
NVDA210618C005700002020-10-27 2:48PM EDT2021-06-1864.7058.0559.300.00-71548.43%
NVDA230120C005700002020-10-27 1:00PM EDT2023-01-20130.50118.50123.000.00-14546.78%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030P005700002020-10-28 10:33AM EDT2020-10-3053.8553.4055.70+20.35+60.75%3218568.12%
NVDA201106P005700002020-10-28 9:41AM EDT2020-11-0650.9057.6058.35+12.28+31.80%28758.57%
NVDA201113P005700002020-10-27 9:51AM EDT2020-11-1346.0060.1560.950.00-78653.48%
NVDA201120P005700002020-10-28 10:44AM EDT2020-11-2066.2865.4567.65+6.88+11.58%128,59459.33%
NVDA201127P005700002020-10-26 1:13PM EDT2020-11-2762.0967.3069.700.00-21155.99%
NVDA201218P005700002020-10-27 3:40PM EDT2020-12-1859.5674.5575.850.00-149052.81%
NVDA210115P005700002020-10-23 12:01PM EDT2021-01-1576.0281.1582.90+8.52+12.62%3615050.11%
NVDA210319P005700002020-10-28 9:40AM EDT2021-03-1990.0095.0096.35+8.00+9.76%12748.91%
NVDA210618P005700002020-10-27 2:36PM EDT2021-06-1899.85110.45112.200.00-51447.92%
NVDA230120P005700002020-09-30 11:24AM EDT2023-01-20166.00164.50169.500.00--3044.41%