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

512.00 +6.92 (1.37%)
Before hours: 4:10AM EDT

In the money
Show:ListStraddle
Strike:580.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030C005800002020-10-28 3:52PM EDT2020-10-300.030.000.000.00-289050.00%
NVDA201106C005800002020-10-28 3:56PM EDT2020-11-061.200.000.000.00-343012.50%
NVDA201113C005800002020-10-28 3:07PM EDT2020-11-133.100.000.000.00-74012.50%
NVDA201120C005800002020-10-28 3:54PM EDT2020-11-207.250.000.000.00-215012.50%
NVDA201127C005800002020-10-28 2:54PM EDT2020-11-2710.350.000.000.00-13012.50%
NVDA201204C005800002020-10-26 3:56PM EDT2020-12-0415.100.000.000.00-206.25%
NVDA201218C005800002020-10-28 3:55PM EDT2020-12-1815.250.000.000.00-7806.25%
NVDA210115C005800002020-10-28 3:59PM EDT2021-01-1521.550.000.000.00-13206.25%
NVDA210319C005800002020-10-28 2:51PM EDT2021-03-1936.200.000.000.00-2403.13%
NVDA210618C005800002020-10-28 11:59AM EDT2021-06-1854.270.000.000.00-903.13%
NVDA210917C005800002020-10-28 2:30PM EDT2021-09-1765.720.000.000.00-2903.13%
NVDA220121C005800002020-10-28 3:16PM EDT2022-01-2179.500.000.000.00-1003.13%
NVDA220617C005800002020-10-28 2:30PM EDT2022-06-1796.480.000.000.00-301.56%
NVDA220916C005800002020-10-28 3:02PM EDT2022-09-16106.500.000.000.00-1001.56%
NVDA230120C005800002020-10-27 10:19AM EDT2023-01-20124.690.000.000.00-101.56%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201030P005800002020-10-28 3:35PM EDT2020-10-3066.300.000.000.00-600.00%
NVDA201106P005800002020-10-28 9:53AM EDT2020-11-0664.100.000.000.00-100.00%
NVDA201113P005800002020-10-26 12:06PM EDT2020-11-1354.400.000.000.00-300.00%
NVDA201120P005800002020-10-28 2:38PM EDT2020-11-2077.600.000.000.00-1800.00%
NVDA201127P005800002020-10-28 3:16PM EDT2020-11-2779.900.000.000.00-200.00%
NVDA201218P005800002020-10-28 11:58AM EDT2020-12-1881.950.000.000.00-400.00%
NVDA210115P005800002020-10-28 1:29PM EDT2021-01-1591.360.000.000.00-500.00%
NVDA210319P005800002020-10-23 2:28PM EDT2021-03-1985.150.000.000.00-4700.00%
NVDA210618P005800002020-10-27 2:54PM EDT2021-06-18106.900.000.000.00-1300.00%
NVDA210917P005800002020-10-09 1:56PM EDT2021-09-17120.300.000.000.00-2000.00%
NVDA220121P005800002020-10-28 1:14PM EDT2022-01-21144.890.000.000.00-100.00%
NVDA220617P005800002020-10-08 2:17PM EDT2022-06-17149.430.000.000.00-100.00%
NVDA220916P005800002020-10-23 9:46AM EDT2022-09-16155.500.000.000.00-100.00%
NVDA230120P005800002020-10-12 10:20AM EDT2023-01-20160.000.000.000.00-100.00%